Centrus Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	188.50	204.80	186.34	199.65	-	5.63%	916,921
Jun 1, 2026	176.76	194.05	173.00	189.00	189.00	3.58%	1,186,675
May 29, 2026	187.00	188.20	176.11	182.47	182.47	-1.61%	572,745
May 28, 2026	176.89	185.93	175.00	185.46	185.46	2.96%	641,420
May 27, 2026	181.00	183.80	175.00	180.13	180.13	-1.76%	879,525
May 26, 2026	185.06	189.09	180.60	183.36	183.36	2.23%	848,123
May 22, 2026	178.77	189.27	177.90	179.36	179.36	1.25%	666,267
May 21, 2026	168.82	178.91	167.81	177.15	177.15	4.63%	796,852
May 20, 2026	173.00	174.00	166.50	169.31	169.31	0.18%	879,640
May 19, 2026	170.00	173.29	163.28	169.00	169.00	-2.28%	946,399
May 18, 2026	182.60	185.11	170.69	172.95	172.95	-5.28%	967,731
May 15, 2026	182.01	183.55	178.50	182.60	182.60	-5.05%	914,378
May 14, 2026	193.00	193.58	184.26	192.32	192.32	0.01%	705,792
May 13, 2026	205.38	205.75	192.31	192.31	192.31	-4.96%	725,113
May 12, 2026	208.00	210.40	197.28	202.34	202.34	-5.10%	767,924
May 11, 2026	204.86	216.70	196.50	213.22	213.22	2.84%	1,087,606
May 8, 2026	210.50	210.50	200.25	207.33	207.33	0.50%	732,048
May 7, 2026	232.00	235.00	204.22	206.30	206.30	-10.82%	1,286,037
May 6, 2026	206.00	231.37	198.30	231.32	231.32	12.27%	1,349,039
May 5, 2026	209.42	210.00	199.34	206.04	206.04	-0.43%	920,870
May 4, 2026	207.16	210.71	202.00	206.92	206.92	0.14%	678,544
May 1, 2026	208.08	210.81	202.00	206.64	206.64	-2.05%	484,218
Apr 30, 2026	195.30	211.16	194.48	210.96	210.96	9.89%	782,908
Apr 29, 2026	207.12	207.67	189.50	191.98	191.98	-6.62%	1,109,928
Apr 28, 2026	209.00	215.59	201.86	205.59	205.59	-7.38%	852,373
Apr 27, 2026	210.72	224.78	210.50	221.98	221.98	7.95%	1,038,286
Apr 24, 2026	226.17	227.49	205.25	205.63	205.63	-6.35%	897,407
Apr 23, 2026	224.79	230.49	213.67	219.58	219.58	1.15%	1,813,531
Apr 22, 2026	196.00	217.25	195.83	217.08	217.08	13.33%	1,347,165
Apr 21, 2026	199.64	201.49	189.11	191.55	191.55	-4.04%	718,672
Apr 20, 2026	198.33	200.91	193.00	199.61	199.61	-1.97%	762,592
Apr 17, 2026	204.54	209.83	195.11	203.63	203.63	0.80%	1,073,972
Apr 16, 2026	206.34	210.00	197.39	202.02	202.02	2.14%	927,332
Apr 15, 2026	196.00	203.83	194.84	197.79	197.79	2.42%	787,582
Apr 14, 2026	201.20	204.50	190.57	193.11	193.11	0.58%	728,184
Apr 13, 2026	182.55	192.40	180.03	191.99	191.99	2.55%	487,659
Apr 10, 2026	182.25	191.00	179.50	187.22	187.22	3.91%	503,275
Apr 9, 2026	185.38	189.77	179.09	180.17	180.17	-5.24%	906,113
Apr 8, 2026	186.00	193.15	180.07	190.13	190.13	9.60%	1,272,748
Apr 7, 2026	179.65	180.41	165.67	173.47	173.47	-5.48%	1,074,571
Apr 6, 2026	183.72	187.39	179.10	183.53	183.53	0.17%	440,667
Apr 2, 2026	175.18	188.29	173.90	183.21	183.21	0.03%	513,766
Apr 1, 2026	179.34	189.50	178.00	183.16	183.16	5.51%	755,752
Mar 31, 2026	170.97	175.84	165.28	173.59	173.59	3.01%	1,177,260
Mar 30, 2026	184.23	184.94	165.90	168.52	168.52	-7.86%	975,061
Mar 27, 2026	189.00	191.36	182.50	182.90	182.90	-5.39%	495,370
Mar 26, 2026	190.00	197.40	188.50	193.31	193.31	0.03%	534,665
Mar 25, 2026	199.75	203.00	192.00	193.26	193.26	-1.32%	520,183
Mar 24, 2026	189.21	197.29	184.27	195.84	195.84	1.15%	566,302
Mar 23, 2026	187.91	197.00	187.28	193.61	193.61	3.67%	795,630