Centrus Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	66.74	70.61	66.51	66.80	66.80	-2.10%	719,935
Dec 19, 2024	70.00	71.42	67.00	68.23	68.23	-1.57%	667,298
Dec 18, 2024	73.00	74.65	68.00	69.32	69.32	-3.59%	703,300
Dec 17, 2024	76.74	76.74	68.80	71.90	71.90	-6.31%	769,400
Dec 16, 2024	72.42	78.00	70.06	76.74	76.74	5.97%	715,000
Dec 13, 2024	74.62	76.99	72.08	72.42	72.42	-2.84%	333,910
Dec 12, 2024	75.61	78.00	73.60	74.54	74.54	-0.76%	486,564
Dec 11, 2024	76.00	79.34	74.35	75.11	75.11	4.95%	994,733
Dec 10, 2024	72.16	74.96	70.70	71.57	71.57	-1.43%	506,100
Dec 9, 2024	78.41	79.12	72.20	72.61	72.61	-7.26%	690,730
Dec 6, 2024	79.73	81.95	76.63	78.29	78.29	-0.65%	625,682
Dec 5, 2024	76.00	80.04	73.75	78.80	78.80	2.94%	776,897
Dec 4, 2024	77.30	80.72	76.05	76.55	76.55	-0.48%	967,954
Dec 3, 2024	82.00	82.50	74.40	76.92	76.92	-6.73%	1,211,725
Dec 2, 2024	92.82	92.82	82.10	82.47	82.47	-9.37%	1,011,700
Nov 29, 2024	83.89	92.40	83.04	91.00	91.00	10.32%	838,138
Nov 27, 2024	82.30	86.35	82.09	82.49	82.49	1.28%	787,100
Nov 26, 2024	82.76	89.18	81.41	81.45	81.45	-2.07%	725,624
Nov 25, 2024	88.42	88.77	81.80	83.17	83.17	-4.24%	935,600
Nov 22, 2024	83.92	87.85	78.50	86.85	86.85	8.70%	1,802,400
Nov 21, 2024	76.09	82.14	72.92	79.90	79.90	6.33%	1,269,500
Nov 20, 2024	70.00	75.80	66.37	75.14	75.14	9.69%	1,453,500
Nov 19, 2024	71.45	71.85	64.56	68.50	68.50	-10.41%	2,514,400
Nov 18, 2024	72.00	79.37	70.50	76.46	76.46	8.98%	1,247,728
Nov 15, 2024	76.49	81.80	68.65	70.16	70.16	-11.57%	2,605,725
Nov 14, 2024	82.36	83.38	78.39	79.34	79.34	-2.77%	832,600
Nov 13, 2024	93.49	95.00	80.30	81.60	81.60	-10.83%	1,596,500
Nov 12, 2024	89.11	92.43	86.17	91.51	91.51	-0.09%	1,385,200
Nov 11, 2024	95.00	95.00	87.67	91.59	91.59	-0.19%	1,082,724
Nov 8, 2024	88.70	94.59	86.66	91.76	91.76	5.96%	1,711,500
Nov 7, 2024	88.47	91.76	84.31	86.60	86.60	-0.56%	1,857,500
Nov 6, 2024	81.50	87.99	78.00	87.09	87.09	15.00%	2,799,429
Nov 5, 2024	75.81	78.00	72.71	75.73	75.73	-2.91%	5,244,948
Nov 4, 2024	93.50	94.99	76.00	78.00	78.00	-28.79%	5,727,338
Nov 1, 2024	106.30	118.36	102.77	109.53	109.53	5.51%	1,314,103
Oct 31, 2024	102.00	108.25	98.00	103.81	103.81	0.50%	845,085
Oct 30, 2024	106.16	108.73	99.85	103.29	103.29	-1.58%	1,011,307
Oct 29, 2024	89.05	105.28	82.56	104.95	104.95	11.79%	2,103,249
Oct 28, 2024	90.24	98.00	89.00	93.88	93.88	9.18%	1,835,010
Oct 25, 2024	85.33	91.65	84.01	85.99	85.99	0.77%	905,716
Oct 24, 2024	90.73	92.86	84.23	85.33	85.33	-5.74%	1,039,012
Oct 23, 2024	90.65	93.92	88.15	90.53	90.53	-3.03%	1,509,121
Oct 22, 2024	95.00	99.90	87.19	93.36	93.36	-1.19%	1,871,315
Oct 21, 2024	104.00	104.50	92.15	94.48	94.48	-4.17%	2,281,700
Oct 18, 2024	84.53	100.87	82.35	98.59	98.59	21.64%	2,990,200
Oct 17, 2024	84.00	90.20	79.34	81.05	81.05	4.73%	3,148,400
Oct 16, 2024	62.82	77.49	62.82	77.39	77.39	26.25%	2,265,135
Oct 15, 2024	59.60	64.38	58.97	61.30	61.30	3.69%	600,807
Oct 14, 2024	59.63	59.90	56.95	59.12	59.12	-0.57%	499,400
Oct 11, 2024	56.36	59.84	55.38	59.46	59.46	6.56%	499,082
Oct 10, 2024	60.87	61.49	55.02	55.80	55.80	-11.50%	1,289,200
Oct 9, 2024	66.16	67.16	62.81	63.05	63.05	-3.37%	500,145
Oct 8, 2024	61.20	65.73	61.09	65.25	65.25	0.91%	492,321
Oct 7, 2024	69.50	69.50	63.96	64.66	64.66	-4.66%	757,800
Oct 4, 2024	64.83	67.93	64.13	67.82	67.82	4.55%	467,206
Oct 3, 2024	67.01	67.01	62.76	64.87	64.87	0.89%	546,627
Oct 2, 2024	60.57	65.44	59.01	64.30	64.30	7.54%	643,000
Oct 1, 2024	54.76	59.99	54.76	59.79	59.79	9.01%	420,100
Sep 30, 2024	58.00	58.79	54.28	54.85	54.85	-4.97%	448,027
Sep 27, 2024	54.87	57.84	54.17	57.72	57.72	5.35%	329,000
Sep 26, 2024	56.40	57.38	54.60	54.79	54.79	-0.45%	409,536
Sep 25, 2024	53.03	57.54	52.47	55.04	55.04	3.77%	702,706
Sep 24, 2024	51.95	53.65	50.51	53.04	53.04	5.45%	552,243
Sep 23, 2024	46.46	51.49	45.92	50.30	50.30	11.75%	822,600
Sep 20, 2024	42.48	45.70	42.20	45.01	45.01	8.59%	768,345
Sep 19, 2024	41.12	41.50	40.34	41.45	41.45	4.09%	171,753
Sep 18, 2024	40.11	41.17	39.51	39.82	39.82	-0.10%	190,737
Sep 17, 2024	40.14	40.66	39.19	39.86	39.86	-	133,738
Sep 16, 2024	39.75	40.11	39.12	39.86	39.86	0.83%	153,172
Sep 13, 2024	39.83	40.05	39.03	39.53	39.53	0.33%	185,400
Sep 12, 2024	40.00	40.15	38.77	39.40	39.40	-1.23%	192,603
Sep 11, 2024	37.52	40.12	37.24	39.89	39.89	9.83%	478,708
Sep 10, 2024	37.08	37.08	35.56	36.32	36.32	1.31%	209,130
Sep 9, 2024	36.00	36.52	35.60	35.85	35.85	1.39%	144,000
Sep 6, 2024	37.12	37.19	34.91	35.36	35.36	-5.02%	207,418
Sep 5, 2024	37.05	37.83	36.80	37.23	37.23	1.28%	179,800
Sep 4, 2024	35.94	36.76	35.85	36.76	36.76	2.48%	191,972
Sep 3, 2024	38.65	38.99	35.58	35.87	35.87	-9.42%	308,646
Aug 30, 2024	39.25	39.85	38.80	39.60	39.60	0.64%	176,700
Aug 29, 2024	38.48	39.64	38.16	39.35	39.35	3.55%	122,319
Aug 28, 2024	39.27	39.30	37.73	38.00	38.00	-3.72%	171,243
Aug 27, 2024	38.60	39.75	38.12	39.47	39.47	2.25%	157,148
Aug 26, 2024	40.18	40.35	38.30	38.60	38.60	-3.26%	188,509
Aug 23, 2024	38.17	40.01	38.08	39.90	39.90	6.31%	325,000
Aug 22, 2024	39.49	39.91	37.53	37.53	37.53	-5.35%	196,000
Aug 21, 2024	38.36	40.31	38.36	39.65	39.65	2.30%	274,255
Aug 20, 2024	39.30	39.74	38.53	38.76	38.76	-0.74%	143,646
Aug 19, 2024	37.40	39.35	37.40	39.05	39.05	4.64%	199,000
Aug 16, 2024	36.85	37.85	36.15	37.32	37.32	0.54%	287,600
Aug 15, 2024	37.42	38.34	36.85	37.12	37.12	0.73%	273,277
Aug 14, 2024	38.02	38.35	36.70	36.85	36.85	-2.25%	275,335
Aug 13, 2024	39.04	39.24	37.44	37.70	37.70	-3.75%	253,200
Aug 12, 2024	40.85	40.85	38.37	39.17	39.17	-1.78%	252,563
Aug 9, 2024	40.43	40.83	39.62	39.88	39.88	-1.94%	188,727
Aug 8, 2024	42.72	42.72	40.09	40.67	40.67	-3.85%	236,200
Aug 7, 2024	43.79	43.79	39.99	42.30	42.30	17.50%	547,210
Aug 6, 2024	36.91	37.50	35.42	36.00	36.00	-1.32%	220,649
Aug 5, 2024	34.78	36.50	33.51	36.48	36.48	-2.98%	306,084
Aug 2, 2024	39.45	39.74	37.25	37.60	37.60	-7.68%	264,200
Aug 1, 2024	43.92	43.92	39.50	40.73	40.73	-6.78%	297,204