Century Aluminum Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	62.32	62.99	60.55	61.91	-	-0.53%	120,169
Apr 17, 2026	59.71	62.99	57.48	62.24	62.24	-5.14%	2,729,310
Apr 16, 2026	64.17	66.48	64.17	65.61	65.61	2.37%	1,073,639
Apr 15, 2026	63.66	65.14	63.18	64.09	64.09	0.50%	1,186,764
Apr 14, 2026	68.30	68.68	63.00	63.77	63.77	-6.14%	2,091,734
Apr 13, 2026	66.96	68.52	66.29	67.94	67.94	1.46%	1,528,987
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
Feb 26, 2026	51.47	52.48	50.25	52.21	52.21	-1.53%	2,246,966
Feb 25, 2026	54.82	55.99	52.77	53.02	53.02	-0.92%	2,663,298
Feb 24, 2026	51.84	55.50	50.95	53.51	53.51	3.22%	2,419,940
Feb 23, 2026	52.56	53.18	49.84	51.84	51.84	-1.52%	2,456,770
Feb 20, 2026	52.50	55.61	50.57	52.64	52.64	0.27%	3,178,237
Feb 19, 2026	48.88	52.83	48.36	52.50	52.50	4.54%	3,853,417
Feb 18, 2026	49.39	51.27	49.00	50.22	50.22	2.72%	2,705,941
Feb 17, 2026	45.12	49.32	44.08	48.89	48.89	6.19%	3,098,999
Feb 13, 2026	45.60	47.33	43.11	46.04	46.04	-7.36%	5,094,368
Feb 12, 2026	53.63	54.00	49.55	49.70	49.70	-7.00%	1,645,516
Feb 11, 2026	54.65	54.82	51.45	53.44	53.44	2.85%	1,345,865
Feb 10, 2026	53.70	54.06	51.79	51.96	51.96	-4.42%	1,819,620
Feb 9, 2026	52.45	55.59	52.15	54.36	54.36	3.74%	2,759,167
Feb 6, 2026	49.34	52.78	48.58	52.40	52.40	11.80%	2,736,872