Centrus Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	103.62	104.96	97.67	103.78	103.78	-0.13%	669,963
Nov 12, 2026	106.09	110.00	103.91	103.92	103.92	-7.35%	543,949
Nov 11, 2026	113.29	117.14	111.32	112.17	112.17	2.09%	755,434
Nov 10, 2026	112.20	115.00	107.95	109.87	109.87	-6.37%	708,198
Nov 9, 2026	107.41	118.29	106.07	117.34	117.34	12.18%	1,101,193
Nov 6, 2026	94.92	106.93	93.00	104.60	104.60	17.49%	1,321,179
Nov 5, 2026	95.49	95.49	84.86	89.03	89.03	-3.83%	1,489,491
Nov 4, 2026	93.47	97.16	88.00	92.58	92.58	-3.23%	1,009,422
Nov 3, 2026	97.05	99.35	94.53	95.67	95.67	0.81%	668,388
Nov 2, 2026	104.74	105.97	94.43	94.90	94.90	-8.12%	844,984
Oct 30, 2026	102.67	104.57	100.81	103.29	103.29	-6.57%	677,485
Oct 29, 2026	109.74	116.61	109.43	110.55	110.55	-1.27%	624,509
Oct 28, 2026	110.00	112.11	106.05	111.97	111.97	2.33%	668,026
Oct 27, 2026	101.50	109.88	100.43	109.42	109.42	11.15%	1,045,175
Oct 26, 2026	101.08	102.40	96.80	98.44	98.44	-3.91%	826,993
Oct 23, 2026	102.88	104.49	99.33	102.45	102.45	-1.63%	1,105,411
Oct 22, 2026	104.54	107.24	102.16	104.15	104.15	-4.37%	790,507
Oct 21, 2026	112.23	113.69	107.90	108.91	108.91	-0.88%	811,124
Oct 20, 2026	106.68	113.19	106.00	109.88	109.88	-0.22%	931,270
Oct 19, 2026	117.92	118.35	108.67	110.12	110.12	-4.19%	1,366,069
Oct 16, 2026	123.65	126.47	112.61	114.94	114.94	-9.50%	1,173,982
Oct 15, 2026	115.39	127.11	112.78	127.01	127.01	5.89%	1,378,805
Oct 14, 2026	130.00	130.78	119.33	119.95	119.95	-10.67%	1,426,434
Oct 13, 2026	132.34	134.82	131.17	134.28	134.28	-0.76%	557,632
Oct 12, 2026	140.12	141.20	134.46	135.31	135.31	-5.01%	752,286
Oct 9, 2026	146.20	146.20	141.02	142.44	142.44	0.25%	571,442
Oct 8, 2026	144.98	146.78	138.78	142.09	142.09	-3.43%	903,144
Oct 7, 2026	147.00	149.10	142.78	147.14	147.14	-4.38%	843,002
Oct 6, 2026	146.90	159.42	146.71	153.88	153.88	8.80%	1,403,292
Oct 5, 2026	141.82	143.85	139.50	141.44	141.44	1.56%	611,636
Oct 2, 2026	144.00	144.02	138.38	139.27	139.27	0.12%	483,941
Oct 1, 2026	139.00	140.68	135.75	139.11	139.11	-0.27%	538,965
Sep 30, 2026	140.01	146.00	137.27	139.49	139.49	0.95%	579,147
Sep 29, 2026	143.13	143.13	137.24	138.18	138.18	-1.56%	565,947
Sep 28, 2026	143.69	144.80	140.11	140.37	140.37	-4.56%	578,171
Sep 25, 2026	148.27	150.17	146.78	147.07	147.07	-0.17%	392,520
Sep 24, 2026	148.75	150.00	144.90	147.32	147.32	-2.64%	535,915
Sep 23, 2026	156.00	156.00	150.40	151.31	151.31	-4.13%	517,407
Sep 22, 2026	154.00	158.89	151.00	157.83	157.83	1.92%	639,595
Sep 21, 2026	149.56	158.08	148.53	154.85	154.85	6.62%	863,348
Sep 18, 2026	150.70	152.21	143.98	145.23	145.23	-3.08%	1,523,955
Sep 17, 2026	143.25	151.73	141.20	149.85	149.85	7.80%	839,566
Sep 16, 2026	144.50	145.00	135.85	139.01	139.01	-2.19%	960,514
Sep 15, 2026	146.12	147.58	140.35	142.12	142.12	-2.82%	836,944
Sep 14, 2026	150.00	150.98	146.08	146.25	146.25	-3.98%	883,445
Sep 11, 2026	165.01	167.49	152.12	152.31	152.31	-8.18%	1,098,197
Sep 10, 2026	174.98	176.13	165.50	165.87	165.87	-8.61%	992,912
Sep 9, 2026	187.19	189.58	180.01	181.49	181.49	-2.18%	463,563
Sep 8, 2026	176.49	191.21	175.01	185.53	185.53	6.69%	732,808
Sep 4, 2026	172.15	175.90	168.80	173.89	173.89	2.01%	1,000,187