Century Aluminum Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	43.00	43.10	41.77	41.90	-	-4.89%	839,410
Sep 11, 2026	44.94	45.48	43.28	44.05	44.05	-0.70%	1,221,097
Sep 10, 2026	45.84	46.89	43.98	44.36	44.36	-6.98%	2,294,104
Sep 9, 2026	48.98	49.77	47.05	47.69	47.69	-0.54%	1,322,567
Sep 8, 2026	48.24	49.77	47.84	47.95	47.95	2.51%	1,388,860
Sep 4, 2026	46.77	47.39	46.28	46.78	46.78	-1.55%	1,071,568
Sep 3, 2026	48.65	48.87	47.02	47.51	47.51	0.49%	1,217,352
Sep 2, 2026	47.42	48.17	46.92	47.28	47.28	1.07%	1,490,908
Sep 1, 2026	44.85	48.04	44.74	46.78	46.78	2.21%	1,915,523
Aug 31, 2026	47.00	47.38	45.28	45.77	45.77	-1.76%	1,261,529
Aug 28, 2026	46.26	46.97	45.52	46.59	46.59	1.53%	1,771,402
Aug 27, 2026	43.96	46.15	43.73	45.89	45.89	4.41%	1,407,285
Aug 26, 2026	44.20	44.54	43.71	43.95	43.95	-0.57%	1,287,644
Aug 25, 2026	43.60	44.85	43.43	44.20	44.20	1.24%	1,161,213
Aug 24, 2026	45.22	46.44	43.33	43.66	43.66	-0.59%	1,889,057
Aug 21, 2026	44.91	45.47	43.11	43.92	43.92	1.20%	1,772,949
Aug 20, 2026	42.85	43.85	41.86	43.40	43.40	-0.41%	2,196,685
Aug 19, 2026	46.80	47.69	40.56	43.58	43.58	-4.56%	5,829,987
Aug 18, 2026	46.24	46.61	44.36	45.66	45.66	-3.10%	2,143,565
Aug 17, 2026	47.30	47.83	45.89	47.12	47.12	0.86%	1,496,261
Aug 14, 2026	46.40	47.87	46.40	46.72	46.72	0.71%	1,098,081
Aug 13, 2026	47.60	49.43	46.28	46.39	46.39	-3.70%	2,210,044
Aug 12, 2026	52.84	53.42	48.14	48.17	48.17	-7.88%	3,154,776
Aug 11, 2026	54.18	55.55	52.12	52.29	52.29	0.79%	2,409,924
Aug 10, 2026	51.89	53.62	51.50	51.88	51.88	1.27%	2,243,225
Aug 7, 2026	47.85	52.74	47.56	51.23	51.23	11.49%	3,739,765
Aug 6, 2026	46.67	48.79	45.32	45.95	45.95	-2.03%	3,995,808
Aug 5, 2026	47.86	48.96	46.38	46.90	46.90	-0.47%	2,662,894
Aug 4, 2026	47.00	47.63	46.15	47.12	47.12	4.25%	1,402,123
Aug 3, 2026	43.52	45.23	43.15	45.20	45.20	0.96%	1,310,588
Jul 31, 2026	45.08	45.33	43.89	44.77	44.77	-0.25%	1,928,110
Jul 30, 2026	44.25	45.03	43.83	44.88	44.88	5.20%	1,450,695
Jul 29, 2026	45.22	45.58	41.95	42.66	42.66	-2.96%	1,692,362
Jul 28, 2026	44.81	44.83	43.56	43.96	43.96	-2.03%	1,283,544
Jul 27, 2026	45.64	45.99	44.26	44.87	44.87	-2.90%	1,206,336
Jul 24, 2026	46.91	47.33	45.51	46.21	46.21	-0.32%	1,534,932
Jul 23, 2026	45.65	46.71	45.15	46.36	46.36	2.27%	1,253,189
Jul 22, 2026	44.80	46.19	44.54	45.33	45.33	1.18%	2,074,189
Jul 21, 2026	44.95	45.99	44.00	44.80	44.80	4.58%	2,482,769
Jul 20, 2026	41.68	42.96	40.40	42.84	42.84	3.23%	2,623,849
Jul 17, 2026	41.43	42.68	40.76	41.50	41.50	-2.58%	1,495,110
Jul 16, 2026	43.07	43.26	41.86	42.60	42.60	-3.05%	2,066,212
Jul 15, 2026	45.78	45.93	42.98	43.94	43.94	-4.64%	1,749,389
Jul 14, 2026	46.23	47.35	45.38	46.08	46.08	1.48%	1,284,003
Jul 13, 2026	44.44	46.00	44.00	45.41	45.41	1.66%	1,815,422
Jul 10, 2026	44.94	45.44	44.05	44.67	44.67	-0.98%	1,527,832
Jul 9, 2026	44.93	45.41	43.82	45.11	45.11	0.85%	1,405,204
Jul 8, 2026	43.96	45.72	43.26	44.73	44.73	-1.21%	1,513,071
Jul 7, 2026	45.93	45.97	44.25	45.28	45.28	-3.00%	2,229,786
Jul 6, 2026	45.14	47.00	44.78	46.68	46.68	6.67%	2,170,363