Centrus Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 7, 2025	94.90	111.90	86.90	108.91	108.91	33.13%	4,301,548
Feb 6, 2025	85.24	85.54	78.84	81.81	81.81	-3.07%	669,491
Feb 5, 2025	79.65	86.83	79.51	84.40	84.40	4.98%	700,465
Feb 4, 2025	85.33	85.60	78.75	80.40	80.40	-1.80%	517,079
Feb 3, 2025	78.00	83.23	77.01	81.87	81.87	-0.52%	390,297
Jan 31, 2025	86.91	87.46	82.14	82.30	82.30	-3.61%	689,987
Jan 30, 2025	82.78	86.88	82.64	85.38	85.38	4.92%	552,729
Jan 29, 2025	79.58	82.70	79.20	81.38	81.38	3.12%	508,408
Jan 28, 2025	80.00	81.03	75.00	78.92	78.92	0.93%	629,495
Jan 27, 2025	83.50	84.23	76.50	78.19	78.19	-15.01%	1,896,407
Jan 24, 2025	97.90	99.57	91.31	92.00	92.00	-2.34%	882,985
Jan 23, 2025	89.35	97.70	89.00	94.20	94.20	3.73%	1,111,854
Jan 22, 2025	94.39	94.39	88.64	90.81	90.81	2.58%	1,199,393
Jan 21, 2025	81.63	89.38	79.07	88.53	88.53	13.75%	1,369,485
Jan 17, 2025	75.22	79.12	74.13	77.83	77.83	5.09%	699,612
Jan 16, 2025	74.51	75.05	72.02	74.06	74.06	0.60%	295,477
Jan 15, 2025	72.00	74.14	70.15	73.62	73.62	5.38%	782,465
Jan 14, 2025	72.03	72.75	68.60	69.86	69.86	0.14%	250,047
Jan 13, 2025	69.45	72.44	68.10	69.76	69.76	-1.51%	580,495
Jan 10, 2025	72.42	74.66	69.50	70.83	70.83	-2.20%	379,005
Jan 8, 2025	72.33	73.61	69.51	72.42	72.42	-1.67%	715,674
Jan 7, 2025	81.07	82.03	72.53	73.65	73.65	-9.72%	806,421
Jan 6, 2025	83.80	84.24	80.51	81.58	81.58	0.97%	568,688
Jan 3, 2025	75.16	82.01	74.77	80.80	80.80	9.12%	763,398
Jan 2, 2025	67.52	74.34	67.52	74.05	74.05	11.17%	642,846
Dec 31, 2024	68.79	69.88	65.11	66.61	66.61	-1.84%	576,250
Dec 30, 2024	69.76	70.76	67.15	67.86	67.86	-4.03%	503,968
Dec 27, 2024	73.30	74.77	68.76	70.71	70.71	-2.64%	458,813
Dec 26, 2024	68.00	73.00	67.80	72.63	72.63	5.20%	471,422
Dec 24, 2024	68.47	69.57	66.51	69.04	69.04	1.17%	215,797
Dec 23, 2024	67.05	68.66	65.60	68.24	68.24	2.16%	535,088
Dec 20, 2024	66.74	70.61	66.51	66.80	66.80	-2.10%	721,964
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%	703,253
Dec 17, 2024	76.74	76.74	68.80	71.90	71.90	-6.31%	769,354
Dec 16, 2024	72.42	78.00	70.06	76.74	76.74	5.97%	714,963
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%	506,064
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%	1,011,661
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%	787,072
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%	935,596
Nov 22, 2024	83.92	87.85	78.50	86.85	86.85	8.70%	1,802,377
Nov 21, 2024	76.09	82.14	72.92	79.90	79.90	6.33%	1,269,488
Nov 20, 2024	70.00	75.80	66.37	75.14	75.14	9.69%	1,453,465
Nov 19, 2024	71.45	71.85	64.56	68.50	68.50	-10.41%	2,514,377
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%	832,572
Nov 13, 2024	93.49	95.00	80.30	81.60	81.60	-10.83%	1,596,453
Nov 12, 2024	89.11	92.43	86.17	91.51	91.51	-0.09%	1,385,192
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%	1,711,490
Nov 7, 2024	88.47	91.76	84.31	86.60	86.60	-0.56%	1,857,461
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	108.74	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%	2,281,662
Oct 18, 2024	84.53	100.87	82.35	98.59	98.59	21.64%	2,990,190
Oct 17, 2024	84.00	90.20	79.34	81.05	81.05	4.73%	3,148,376
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%	499,381
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%	757,752
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%	642,990
Oct 1, 2024	54.76	59.99	54.76	59.79	59.79	9.01%	420,085
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%	328,972
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%	822,572
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