Centrus Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	208.00	210.40	197.28	202.34	202.34	-5.10%	762,575
May 11, 2026	204.86	216.70	196.50	213.22	213.22	2.84%	1,077,794
May 8, 2026	210.50	210.50	200.25	207.33	207.33	0.50%	727,831
May 7, 2026	232.00	235.00	204.22	206.30	206.30	-10.82%	1,274,222
May 6, 2026	206.00	231.37	198.30	231.32	231.32	12.27%	1,333,292
May 5, 2026	209.42	210.00	199.34	206.04	206.04	-0.43%	884,318
May 4, 2026	207.16	210.71	202.00	206.92	206.92	0.14%	675,570
May 1, 2026	208.08	210.81	202.00	206.64	206.64	-2.05%	476,393
Apr 30, 2026	195.30	211.16	194.48	210.96	210.96	9.89%	777,081
Apr 29, 2026	207.12	207.67	189.50	191.98	191.98	-6.62%	1,098,898
Apr 28, 2026	209.00	215.59	201.86	205.59	205.59	-7.38%	847,720
Apr 27, 2026	210.72	224.78	210.50	221.98	221.98	7.95%	1,032,864
Apr 24, 2026	226.17	227.49	205.25	205.63	205.63	-6.35%	882,481
Apr 23, 2026	224.79	230.49	213.67	219.58	219.58	1.15%	1,804,459
Apr 22, 2026	196.00	217.25	195.83	217.08	217.08	13.33%	1,332,411
Apr 21, 2026	199.64	201.49	189.11	191.55	191.55	-4.04%	714,962
Apr 20, 2026	198.33	200.91	193.00	199.61	199.61	-1.97%	759,270
Apr 17, 2026	204.54	209.83	195.11	203.63	203.63	0.80%	1,071,242
Apr 16, 2026	206.34	210.00	197.39	202.02	202.02	2.14%	923,881
Apr 15, 2026	196.00	203.83	194.84	197.79	197.79	2.42%	774,746
Apr 14, 2026	201.20	204.50	190.57	193.11	193.11	0.58%	723,647
Apr 13, 2026	182.55	192.40	180.03	191.99	191.99	2.55%	479,994
Apr 10, 2026	182.25	191.00	179.50	187.22	187.22	3.91%	499,199
Apr 9, 2026	185.38	189.77	179.09	180.17	180.17	-5.24%	859,352
Apr 8, 2026	186.00	193.15	180.07	190.13	190.13	9.60%	1,266,362
Apr 7, 2026	179.65	180.41	165.67	173.47	173.47	-5.48%	1,046,949
Apr 6, 2026	183.72	187.39	179.10	183.53	183.53	0.17%	439,520
Apr 2, 2026	175.18	188.29	173.90	183.21	183.21	0.03%	511,906
Apr 1, 2026	179.34	189.50	178.00	183.16	183.16	5.51%	752,550
Mar 31, 2026	170.97	175.84	165.28	173.59	173.59	3.01%	1,172,751
Mar 30, 2026	184.23	184.94	165.90	168.52	168.52	-7.86%	964,425
Mar 27, 2026	189.00	191.36	182.50	182.90	182.90	-5.39%	487,482
Mar 26, 2026	190.00	197.40	188.50	193.31	193.31	0.03%	530,101
Mar 25, 2026	199.75	203.00	192.00	193.26	193.26	-1.32%	518,470
Mar 24, 2026	189.21	197.29	184.27	195.84	195.84	1.15%	558,441
Mar 23, 2026	187.91	197.00	187.28	193.61	193.61	3.67%	793,970
Mar 20, 2026	201.80	203.20	184.50	186.76	186.76	-8.94%	1,739,522
Mar 19, 2026	200.00	209.47	196.80	205.09	205.09	-1.62%	567,679
Mar 18, 2026	214.85	216.40	207.98	208.46	208.46	-2.41%	556,648
Mar 17, 2026	214.38	220.90	210.06	213.60	213.60	0.36%	525,387
Mar 16, 2026	210.70	217.85	210.13	212.84	212.84	1.53%	522,133
Mar 13, 2026	218.00	227.37	207.89	209.64	209.64	-2.42%	905,879
Mar 12, 2026	201.00	218.00	196.78	214.85	214.85	7.24%	1,144,607
Mar 11, 2026	197.83	208.75	196.51	200.35	200.35	-0.24%	641,249
Mar 10, 2026	197.66	206.69	194.00	200.84	200.84	2.55%	815,967
Mar 9, 2026	185.00	197.22	182.10	195.85	195.85	3.68%	674,733
Mar 6, 2026	188.95	203.85	187.28	188.89	188.89	-2.77%	959,692
Mar 5, 2026	199.40	202.07	187.28	194.28	194.28	-4.33%	769,019
Mar 4, 2026	198.68	204.78	192.50	203.08	203.08	2.90%	574,965
Mar 3, 2026	198.70	200.53	186.40	197.35	197.35	-5.12%	790,171