Century Aluminum Company (CENX)

NASDAQ: CENX · Real-Time Price · USD

45.20

+0.43 (0.96%)

At close: Aug 3, 2026, 4:00 PM EDT

44.90

-0.30 (-0.66%)

After-hours: Aug 3, 2026, 7:34 PM EDT

Century Aluminum Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	43.52	45.23	43.15	45.20	45.20	0.96%	1,310,445
Jul 31, 2026	45.08	45.33	43.89	44.77	44.77	-0.25%	1,927,505
Jul 30, 2026	44.25	45.03	43.83	44.88	44.88	5.20%	1,449,639
Jul 29, 2026	45.22	45.58	41.95	42.66	42.66	-2.96%	1,690,848
Jul 28, 2026	44.81	44.83	43.56	43.96	43.96	-2.03%	1,282,636
Jul 27, 2026	45.64	45.99	44.26	44.87	44.87	-2.90%	1,205,896
Jul 24, 2026	46.91	47.33	45.51	46.21	46.21	-0.32%	1,534,244
Jul 23, 2026	45.65	46.71	45.15	46.36	46.36	2.27%	1,252,197
Jul 22, 2026	44.80	46.19	44.54	45.33	45.33	1.18%	2,069,112
Jul 21, 2026	44.95	45.99	44.00	44.80	44.80	4.58%	2,481,203
Jul 20, 2026	41.68	42.96	40.40	42.84	42.84	3.23%	2,619,454
Jul 17, 2026	41.43	42.68	40.76	41.50	41.50	-2.58%	1,495,020
Jul 16, 2026	43.07	43.26	41.86	42.60	42.60	-3.05%	2,063,020
Jul 15, 2026	45.78	45.93	42.98	43.94	43.94	-4.64%	1,743,505
Jul 14, 2026	46.23	47.35	45.38	46.08	46.08	1.48%	1,283,432
Jul 13, 2026	44.44	46.00	44.00	45.41	45.41	1.66%	1,814,825
Jul 10, 2026	44.94	45.44	44.05	44.67	44.67	-0.98%	1,527,807
Jul 9, 2026	44.93	45.41	43.82	45.11	45.11	0.85%	1,391,369
Jul 8, 2026	43.96	45.72	43.26	44.73	44.73	-1.21%	1,512,055
Jul 7, 2026	45.93	45.97	44.25	45.28	45.28	-3.00%	2,228,890
Jul 6, 2026	45.14	47.00	44.78	46.68	46.68	6.67%	2,166,344
Jul 2, 2026	43.60	45.36	43.14	43.76	43.76	1.70%	2,153,111
Jul 1, 2026	44.48	45.22	42.62	43.03	43.03	-6.48%	3,515,627
Jun 30, 2026	47.32	47.50	45.74	46.01	46.01	-1.16%	1,752,435
Jun 29, 2026	46.12	47.33	45.10	46.55	46.55	0.47%	2,156,638
Jun 26, 2026	45.00	47.36	45.00	46.33	46.33	0.81%	6,377,248
Jun 25, 2026	44.85	46.06	43.29	45.96	45.96	3.28%	2,507,186
Jun 24, 2026	45.64	46.21	43.79	44.50	44.50	-5.98%	2,378,905
Jun 23, 2026	47.44	47.98	46.68	47.33	47.33	-4.44%	3,566,394
Jun 22, 2026	50.92	51.05	48.10	49.53	49.53	-4.22%	3,154,370
Jun 18, 2026	54.68	54.70	51.18	51.71	51.71	-4.79%	3,753,963
Jun 17, 2026	53.01	56.67	53.00	54.31	54.31	1.42%	2,566,147
Jun 16, 2026	54.50	54.52	52.06	53.55	53.55	-1.83%	3,069,589
Jun 15, 2026	58.55	58.79	53.52	54.55	54.55	-10.85%	3,664,083
Jun 12, 2026	60.92	61.95	59.63	61.19	61.19	0.41%	1,285,658
Jun 11, 2026	61.00	61.71	58.94	60.94	60.94	3.22%	1,277,835
Jun 10, 2026	59.73	61.37	58.50	59.04	59.04	-3.07%	1,941,274
Jun 9, 2026	64.46	64.46	58.51	60.91	60.91	-3.78%	1,508,646
Jun 8, 2026	62.76	64.75	61.50	63.30	63.30	5.29%	2,503,764
Jun 5, 2026	65.00	65.20	59.98	60.12	60.12	-9.50%	2,195,104
Jun 4, 2026	65.97	69.20	65.01	66.43	66.43	-0.90%	1,343,992
Jun 3, 2026	67.61	69.29	66.45	67.04	67.04	-2.52%	1,784,128
Jun 2, 2026	64.88	70.43	64.88	68.77	68.77	7.60%	2,776,044
Jun 1, 2026	66.71	66.71	63.41	63.91	63.91	-3.12%	1,946,714
May 29, 2026	68.37	68.80	63.78	65.97	65.97	-2.31%	2,872,356
May 28, 2026	65.15	68.70	64.53	67.53	67.53	2.75%	2,042,660
May 27, 2026	62.29	65.87	61.50	65.72	65.72	-1.73%	1,631,783
May 26, 2026	66.24	67.82	65.72	66.88	66.88	2.81%	1,593,171
May 22, 2026	60.36	65.37	59.95	65.05	65.05	7.59%	2,037,675
May 21, 2026	58.80	61.56	58.08	60.46	60.46	2.86%	1,546,945