Centrus Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 13, 2024	39.83	40.05	39.03	39.53	39.53	0.33%	185,389
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%	143,995
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%	179,774
Sep 4, 2024	35.94	36.76	35.85	36.76	36.76	2.48%	191,893
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%	176,663
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%	324,954
Aug 22, 2024	39.49	39.91	37.53	37.53	37.53	-5.35%	195,964
Aug 21, 2024	38.36	40.31	38.36	39.65	39.65	2.30%	274,255
Aug 20, 2024	39.30	39.74	38.54	38.76	38.76	-0.74%	143,646
Aug 19, 2024	37.40	39.35	37.40	39.05	39.05	4.64%	198,958
Aug 16, 2024	36.85	37.85	36.15	37.32	37.32	0.54%	287,570
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%	253,162
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%	236,152
Aug 7, 2024	43.79	43.79	39.99	42.30	42.30	17.50%	547,210
Aug 6, 2024	36.91	37.50	35.43	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%	264,152
Aug 1, 2024	43.92	43.92	39.50	40.73	40.73	-6.78%	297,204
Jul 31, 2024	42.85	44.65	42.64	43.69	43.69	2.68%	176,235
Jul 30, 2024	41.55	42.72	41.24	42.55	42.55	2.28%	142,019
Jul 29, 2024	42.79	43.30	41.25	41.60	41.60	-2.55%	165,635
Jul 26, 2024	42.07	42.85	41.49	42.69	42.69	2.13%	112,056
Jul 25, 2024	42.19	43.25	41.74	41.80	41.80	-1.76%	209,717
Jul 24, 2024	43.86	43.86	42.31	42.55	42.55	-2.36%	146,720
Jul 23, 2024	43.19	44.47	42.24	43.58	43.58	-0.18%	161,654
Jul 22, 2024	44.10	44.62	42.76	43.66	43.66	-1.56%	201,585
Jul 19, 2024	44.02	45.42	42.50	44.35	44.35	0.77%	366,789
Jul 18, 2024	44.90	45.82	43.92	44.01	44.01	-2.29%	151,789
Jul 17, 2024	48.16	48.83	44.80	45.04	45.04	-7.86%	277,355
Jul 16, 2024	48.07	48.96	46.70	48.88	48.88	3.45%	226,081
Jul 15, 2024	49.41	49.45	46.80	47.25	47.25	-3.16%	302,263
Jul 12, 2024	46.61	48.93	46.01	48.79	48.79	5.77%	359,365
Jul 11, 2024	43.00	46.14	41.58	46.13	46.13	9.89%	270,357
Jul 10, 2024	40.98	43.00	40.98	41.98	41.98	3.02%	331,684
Jul 9, 2024	39.11	41.09	38.90	40.75	40.75	3.90%	257,003
Jul 8, 2024	41.79	42.11	38.69	39.22	39.22	-5.22%	320,640
Jul 5, 2024	42.07	42.32	40.73	41.38	41.38	-2.01%	191,996
Jul 3, 2024	42.50	43.16	42.00	42.23	42.23	0.57%	146,253
Jul 2, 2024	41.22	42.56	41.22	41.99	41.99	0.21%	186,122