Centrus Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	153.95	165.25	152.16	162.24	162.24	2.40%	1,045,620
Jun 12, 2025	155.96	160.56	154.05	158.44	158.44	0.20%	692,025
Jun 11, 2025	147.12	165.00	147.12	158.13	158.13	8.37%	2,092,568
Jun 10, 2025	147.59	149.39	140.65	145.92	145.92	-0.11%	970,149
Jun 9, 2025	149.34	152.72	144.15	146.08	146.08	2.08%	1,263,457
Jun 6, 2025	136.98	143.65	133.00	143.11	143.11	4.97%	995,745
Jun 5, 2025	144.38	146.83	130.81	136.34	136.34	-3.30%	1,871,532
Jun 4, 2025	133.99	142.69	128.18	141.00	141.00	7.27%	1,903,237
Jun 3, 2025	135.47	139.00	130.21	131.45	131.45	5.51%	1,905,089
Jun 2, 2025	125.04	127.99	123.26	124.58	124.58	-1.84%	771,716
May 30, 2025	118.00	128.69	117.64	126.92	126.92	2.77%	1,169,314
May 29, 2025	129.60	130.00	122.39	123.50	123.50	-3.32%	1,255,844
May 28, 2025	130.55	136.00	126.50	127.74	127.74	-0.09%	2,487,698
May 27, 2025	115.81	129.12	115.81	127.86	127.86	12.86%	3,199,381
May 23, 2025	111.75	118.27	100.50	113.29	113.29	21.59%	4,260,230
May 22, 2025	92.91	94.76	90.83	93.17	93.17	-0.18%	576,733
May 21, 2025	93.70	98.71	92.84	93.34	93.34	-1.84%	839,333
May 20, 2025	96.48	97.00	92.99	95.09	95.09	-0.12%	357,084
May 19, 2025	93.36	95.54	90.25	95.20	95.20	-0.57%	466,987
May 16, 2025	96.39	97.49	94.00	95.75	95.75	-0.58%	566,071
May 15, 2025	95.16	96.53	91.63	96.31	96.31	-0.63%	626,745
May 14, 2025	94.07	98.68	92.78	96.92	96.92	4.70%	2,138,094
May 13, 2025	94.91	97.50	92.14	92.57	92.57	-2.26%	769,291
May 12, 2025	99.85	101.53	92.10	94.71	94.71	1.19%	1,046,304
May 9, 2025	90.84	94.06	88.47	93.60	93.60	5.81%	1,266,587
May 8, 2025	80.75	89.90	80.45	88.46	88.46	22.01%	1,899,830
May 7, 2025	76.00	76.00	71.53	72.50	72.50	-2.63%	701,093
May 6, 2025	70.43	75.56	70.43	74.46	74.46	3.91%	474,592
May 5, 2025	73.39	73.87	71.00	71.66	71.66	-2.40%	330,701
May 2, 2025	72.43	74.53	72.00	73.42	73.42	3.28%	341,979
May 1, 2025	70.88	72.05	69.50	71.09	71.09	2.60%	323,961
Apr 30, 2025	67.69	69.84	66.38	69.29	69.29	-2.35%	300,773
Apr 29, 2025	70.00	71.25	68.49	70.96	70.96	0.84%	226,395
Apr 28, 2025	72.00	72.53	67.70	70.37	70.37	1.16%	277,031
Apr 25, 2025	67.40	70.66	67.27	69.56	69.56	1.18%	232,850
Apr 24, 2025	67.37	69.58	67.37	68.75	68.75	2.20%	388,605
Apr 23, 2025	67.61	68.88	65.93	67.27	67.27	3.13%	413,908
Apr 22, 2025	64.01	65.79	63.00	65.23	65.23	4.15%	300,504
Apr 21, 2025	67.13	67.13	60.52	62.63	62.63	-6.88%	564,667
Apr 17, 2025	65.47	68.23	65.47	67.26	67.26	3.24%	441,152
Apr 16, 2025	62.30	68.38	62.10	65.15	65.15	2.34%	634,912
Apr 15, 2025	64.39	66.14	62.17	63.66	63.66	-1.87%	378,057
Apr 14, 2025	67.18	67.18	61.42	64.87	64.87	0.82%	613,318
Apr 11, 2025	60.46	64.70	59.86	64.34	64.34	6.56%	522,442
Apr 10, 2025	62.34	63.13	58.81	60.38	60.38	-6.17%	617,987
Apr 9, 2025	55.21	65.42	53.79	64.35	64.35	16.05%	1,298,650
Apr 8, 2025	63.66	64.30	53.75	55.45	55.45	-5.31%	687,433
Apr 7, 2025	50.75	63.40	50.00	58.56	58.56	7.59%	1,327,933
Apr 4, 2025	54.80	56.00	49.40	54.43	54.43	-5.68%	1,243,556
Apr 3, 2025	60.10	62.00	57.22	57.71	57.71	-8.41%	862,876