Centrus Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	188.75	191.00	186.47	186.58	-	-1.41%	190,578
Aug 4, 2026	190.00	192.88	185.01	189.24	189.24	2.42%	536,658
Aug 3, 2026	176.00	187.43	172.97	184.76	184.76	4.43%	741,175
Jul 31, 2026	179.49	181.83	173.50	176.93	176.93	0.10%	625,873
Jul 30, 2026	164.18	177.60	162.14	176.75	176.75	10.68%	702,034
Jul 29, 2026	165.01	168.47	158.13	159.69	159.69	-5.87%	699,964
Jul 28, 2026	168.00	170.00	157.89	169.65	169.65	-3.60%	790,251
Jul 27, 2026	165.45	176.84	165.36	175.98	175.98	7.38%	678,841
Jul 24, 2026	170.59	171.58	163.25	163.89	163.89	-4.03%	573,815
Jul 23, 2026	170.00	173.11	166.18	170.78	170.78	-2.01%	624,243
Jul 22, 2026	170.00	178.42	170.00	174.28	174.28	1.78%	640,536
Jul 21, 2026	159.00	171.44	157.14	171.24	171.24	9.50%	728,239
Jul 20, 2026	156.18	158.99	154.00	156.39	156.39	0.22%	829,411
Jul 17, 2026	144.02	158.05	142.13	156.05	156.05	6.11%	855,584
Jul 16, 2026	152.50	152.50	145.18	147.07	147.07	-6.05%	897,480
Jul 15, 2026	159.63	161.21	149.27	156.54	156.54	-1.78%	754,159
Jul 14, 2026	163.25	165.50	156.86	159.38	159.38	2.13%	637,919
Jul 13, 2026	167.00	170.00	156.05	156.05	156.05	-8.77%	3,058,889
Jul 10, 2026	175.90	177.32	170.20	171.05	171.05	-1.45%	637,199
Jul 9, 2026	168.97	174.92	166.23	173.56	173.56	4.26%	585,939
Jul 8, 2026	162.83	170.00	161.75	166.47	166.47	0.50%	613,899
Jul 7, 2026	170.56	174.35	161.61	165.64	165.64	-4.93%	882,453
Jul 6, 2026	167.98	179.82	165.87	174.23	174.23	7.46%	897,321
Jul 2, 2026	171.00	177.98	158.36	162.13	162.13	-2.53%	626,920
Jul 1, 2026	167.87	174.10	165.00	166.34	166.34	-0.91%	646,042
Jun 30, 2026	160.35	168.39	156.35	167.87	167.87	4.76%	557,309
Jun 29, 2026	165.46	167.00	157.67	160.25	160.25	-3.18%	651,682
Jun 26, 2026	166.62	169.91	163.52	165.52	165.52	-2.85%	1,013,816
Jun 25, 2026	172.50	176.59	165.50	170.38	170.38	-0.44%	854,738
Jun 24, 2026	173.50	178.17	166.50	171.13	171.13	-3.59%	646,481
Jun 23, 2026	174.50	192.00	172.88	177.50	177.50	-3.36%	938,008
Jun 22, 2026	182.11	187.94	176.37	183.68	183.68	-4.03%	936,825
Jun 18, 2026	181.51	192.36	177.37	191.39	191.39	12.38%	2,051,911
Jun 17, 2026	165.86	177.44	165.48	170.31	170.31	2.93%	778,725
Jun 16, 2026	170.71	179.03	165.33	165.47	165.47	-6.33%	743,648
Jun 15, 2026	170.58	179.70	170.58	176.65	176.65	8.65%	926,851
Jun 12, 2026	159.16	165.14	158.16	162.58	162.58	2.46%	456,384
Jun 11, 2026	149.49	160.16	147.60	158.68	158.68	8.23%	807,454
Jun 10, 2026	153.82	156.29	144.65	146.61	146.61	-6.03%	891,451
Jun 9, 2026	163.47	165.81	146.90	156.02	156.02	-4.71%	1,182,721
Jun 8, 2026	167.07	167.14	162.02	163.74	163.74	1.21%	654,668
Jun 5, 2026	182.83	182.89	158.01	161.78	161.78	-13.34%	1,465,036
Jun 4, 2026	181.92	187.43	178.28	186.69	186.69	2.76%	535,545
Jun 3, 2026	195.00	197.79	181.39	181.67	181.67	-8.77%	892,514
Jun 2, 2026	188.50	204.80	186.34	199.13	199.13	5.36%	1,439,502
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