Century Aluminum Company (CENX)
NASDAQ: CENX · Real-Time Price · USD
58.91
-1.67 (-2.76%)
At close: May 8, 2026, 4:00 PM EDT
58.77
-0.14 (-0.24%)
After-hours: May 8, 2026, 7:54 PM EDT
Century Aluminum Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 61.99 | 62.90 | 57.12 | 58.91 | 58.91 | -2.76% | 2,411,273 |
| May 7, 2026 | 63.60 | 63.74 | 59.84 | 60.58 | 60.58 | -3.26% | 1,422,103 |
| May 6, 2026 | 62.31 | 63.19 | 60.66 | 62.62 | 62.62 | 0.55% | 2,016,169 |
| May 5, 2026 | 60.63 | 63.42 | 60.63 | 62.28 | 62.28 | 4.16% | 1,509,861 |
| May 4, 2026 | 60.21 | 60.90 | 58.45 | 59.79 | 59.79 | 1.37% | 1,184,821 |
| May 1, 2026 | 58.71 | 59.43 | 57.64 | 58.98 | 58.98 | -0.77% | 796,350 |
| Apr 30, 2026 | 59.21 | 60.00 | 58.21 | 59.44 | 59.44 | 0.78% | 769,082 |
| Apr 29, 2026 | 60.04 | 60.04 | 58.20 | 58.98 | 58.98 | -0.56% | 968,758 |
| 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 |
| Apr 10, 2026 | 66.70 | 68.22 | 66.30 | 66.96 | 66.96 | 0.98% | 924,888 |
| Apr 9, 2026 | 66.00 | 68.69 | 65.60 | 66.31 | 66.31 | 1.13% | 1,566,957 |
| Apr 8, 2026 | 62.87 | 66.44 | 61.13 | 65.57 | 65.57 | -0.70% | 2,551,635 |
| Apr 7, 2026 | 65.73 | 67.63 | 65.25 | 66.03 | 66.03 | 2.31% | 2,658,983 |
| Apr 6, 2026 | 62.60 | 64.85 | 61.96 | 64.54 | 64.54 | 3.15% | 1,895,491 |
| Apr 2, 2026 | 61.52 | 64.20 | 61.52 | 62.57 | 62.57 | -1.48% | 1,967,466 |
| Apr 1, 2026 | 59.77 | 63.69 | 59.30 | 63.51 | 63.51 | 8.21% | 3,060,724 |
| Mar 31, 2026 | 55.35 | 60.54 | 55.25 | 58.69 | 58.69 | 10.22% | 4,320,564 |
| Mar 30, 2026 | 56.39 | 59.84 | 51.89 | 53.25 | 53.25 | 7.25% | 4,645,761 |
| Mar 27, 2026 | 48.40 | 51.13 | 47.62 | 49.65 | 49.65 | 2.58% | 1,770,308 |
| Mar 26, 2026 | 48.87 | 49.93 | 48.14 | 48.40 | 48.40 | -3.57% | 1,483,481 |
| Mar 25, 2026 | 51.14 | 51.38 | 49.97 | 50.19 | 50.19 | -0.08% | 1,059,514 |
| Mar 24, 2026 | 46.49 | 51.35 | 46.35 | 50.23 | 50.23 | 8.07% | 2,561,525 |
| Mar 23, 2026 | 49.57 | 51.98 | 46.40 | 46.48 | 46.48 | -5.08% | 3,589,990 |
| Mar 20, 2026 | 49.40 | 51.44 | 48.16 | 48.97 | 48.97 | -1.37% | 3,647,532 |
| Mar 19, 2026 | 50.52 | 50.92 | 48.25 | 49.65 | 49.65 | -10.28% | 3,162,666 |
| Mar 18, 2026 | 55.68 | 56.57 | 52.89 | 55.34 | 55.34 | -2.04% | 1,974,791 |
| Mar 17, 2026 | 56.00 | 59.09 | 55.77 | 56.49 | 56.49 | 1.52% | 2,269,649 |
| Mar 16, 2026 | 55.00 | 56.83 | 53.89 | 55.65 | 55.65 | 1.67% | 2,169,899 |
| Mar 13, 2026 | 57.86 | 59.12 | 53.86 | 54.73 | 54.73 | -5.16% | 2,295,550 |
| Mar 12, 2026 | 57.61 | 59.12 | 56.01 | 57.71 | 57.71 | -0.62% | 2,705,764 |
| Mar 11, 2026 | 53.11 | 58.10 | 52.52 | 58.07 | 58.07 | 8.42% | 2,497,185 |
| Mar 10, 2026 | 54.21 | 55.05 | 53.20 | 53.56 | 53.56 | -1.63% | 2,344,316 |
| Mar 9, 2026 | 52.07 | 55.38 | 51.43 | 54.45 | 54.45 | 1.42% | 2,337,743 |
| Mar 6, 2026 | 51.99 | 54.83 | 51.10 | 53.69 | 53.69 | -0.39% | 2,692,032 |
| Mar 5, 2026 | 51.90 | 54.92 | 51.30 | 53.90 | 53.90 | 0.88% | 2,717,230 |
| Mar 4, 2026 | 55.00 | 56.96 | 53.13 | 53.43 | 53.43 | 0.96% | 3,162,074 |
| Mar 3, 2026 | 49.90 | 53.71 | 48.08 | 52.92 | 52.92 | 3.05% | 3,012,527 |
| Mar 2, 2026 | 52.50 | 53.96 | 50.97 | 51.36 | 51.36 | -0.40% | 1,552,484 |
| Feb 27, 2026 | 51.57 | 52.50 | 50.56 | 51.56 | 51.56 | -1.24% | 2,368,369 |