Century Aluminum Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	47.44	47.98	46.68	47.10	-	-4.91%	1,369,511
Jun 22, 2026	50.92	51.05	48.10	49.53	49.53	-4.22%	3,073,107
Jun 18, 2026	54.68	54.70	51.18	51.71	51.71	-4.79%	3,752,616
Jun 17, 2026	53.01	56.67	53.00	54.31	54.31	1.42%	2,564,952
Jun 16, 2026	54.50	54.52	52.06	53.55	53.55	-1.83%	3,067,002
Jun 15, 2026	58.55	58.79	53.52	54.55	54.55	-10.85%	3,657,383
Jun 12, 2026	60.92	61.95	59.63	61.19	61.19	0.41%	1,285,467
Jun 11, 2026	61.00	61.71	58.94	60.94	60.94	3.22%	1,277,306
Jun 10, 2026	59.73	61.37	58.50	59.04	59.04	-3.07%	1,940,708
Jun 9, 2026	64.46	64.46	58.51	60.91	60.91	-3.78%	1,507,262
Jun 8, 2026	62.76	64.75	61.50	63.30	63.30	5.29%	2,503,704
Jun 5, 2026	65.00	65.20	59.98	60.12	60.12	-9.50%	2,192,701
Jun 4, 2026	65.97	69.20	65.01	66.43	66.43	-0.90%	1,341,839
Jun 3, 2026	67.61	69.29	66.45	67.04	67.04	-2.52%	1,652,858
Jun 2, 2026	64.88	70.43	64.88	68.77	68.77	7.60%	2,637,489
Jun 1, 2026	66.71	66.71	63.41	63.91	63.91	-3.12%	1,946,176
May 29, 2026	68.37	68.80	63.78	65.97	65.97	-2.31%	2,869,589
May 28, 2026	65.15	68.70	64.53	67.53	67.53	2.75%	2,041,394
May 27, 2026	62.29	65.87	61.50	65.72	65.72	-1.73%	1,629,303
May 26, 2026	66.24	67.82	65.72	66.88	66.88	2.81%	1,591,669
May 22, 2026	60.36	65.37	59.95	65.05	65.05	7.59%	2,036,581
May 21, 2026	58.80	61.56	58.08	60.46	60.46	2.86%	1,544,386
May 20, 2026	59.98	60.09	58.15	58.78	58.78	0.58%	1,362,457
May 19, 2026	54.00	59.10	53.70	58.44	58.44	6.41%	1,664,978
May 18, 2026	57.22	58.20	54.51	54.92	54.92	-3.34%	1,808,482
May 15, 2026	58.88	59.83	55.86	56.82	56.82	-7.52%	1,633,577
May 14, 2026	64.47	65.00	60.71	61.44	61.44	-4.51%	1,488,021
May 13, 2026	64.63	65.34	61.65	64.34	64.34	1.69%	2,751,687
May 12, 2026	58.84	63.90	58.18	63.27	63.27	5.13%	1,778,959
May 11, 2026	58.98	61.38	57.84	60.18	60.18	2.16%	1,678,964
May 8, 2026	61.99	62.90	57.12	58.91	58.91	-2.76%	2,515,036
May 7, 2026	63.60	63.74	59.84	60.58	60.58	-3.26%	1,425,606
May 6, 2026	62.31	63.19	60.66	62.62	62.62	0.55%	2,016,850
May 5, 2026	60.63	63.42	60.63	62.28	62.28	4.16%	1,521,409
May 4, 2026	60.21	60.90	58.45	59.79	59.79	1.37%	1,185,563
May 1, 2026	58.71	59.43	57.64	58.98	58.98	-0.77%	798,672
Apr 30, 2026	59.21	60.00	58.21	59.44	59.44	0.78%	769,418
Apr 29, 2026	60.04	60.04	58.20	58.98	58.98	-0.56%	969,224
Apr 28, 2026	61.51	61.51	59.10	59.31	59.31	-3.76%	895,013
Apr 27, 2026	60.93	61.87	60.00	61.63	61.63	1.47%	888,933
Apr 24, 2026	59.87	61.11	58.54	60.74	60.74	1.45%	1,118,865
Apr 23, 2026	62.90	63.46	59.47	59.87	59.87	-5.10%	1,429,085
Apr 22, 2026	62.16	63.20	60.65	63.09	63.09	2.75%	872,348
Apr 21, 2026	61.49	62.35	59.89	61.40	61.40	0.11%	1,219,585
Apr 20, 2026	62.32	62.99	60.14	61.33	61.33	-1.46%	1,168,698
Apr 17, 2026	59.71	62.99	57.48	62.24	62.24	-5.14%	2,738,532
Apr 16, 2026	64.17	66.48	64.17	65.61	65.61	2.37%	1,074,428
Apr 15, 2026	63.66	65.14	63.18	64.09	64.09	0.50%	1,187,217
Apr 14, 2026	68.30	68.68	63.00	63.77	63.77	-6.14%	2,105,324
Apr 13, 2026	66.96	68.52	66.29	67.94	67.94	1.46%	1,529,507