Century Aluminum Company CENX
NASDAQ · United States · Non-Energy Minerals
$35.99+0.01 (+0.03%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $35.98 | -0.61% | $36.45 | $37.02 | $35.72 | 2.02M |
| 2026-09-29 | $36.20 | -3.21% | $37.47 | $37.50 | $35.79 | 2.65M |
| 2026-09-28 | $37.40 | -2.58% | $38.21 | $38.26 | $36.97 | 2.58M |
| 2026-09-25 | $38.39 | +0.71% | $38.26 | $38.85 | $37.91 | 869.70K |
| 2026-09-24 | $38.12 | -1.80% | $38.15 | $38.46 | $37.61 | 1.21M |
| 2026-09-23 | $38.82 | -1.47% | $38.89 | $39.48 | $38.27 | 1.10M |
| 2026-09-22 | $39.40 | +0.77% | $39.63 | $40.10 | $38.77 | 1.25M |
| 2026-09-21 | $39.10 | +0.23% | $39.50 | $39.76 | $38.97 | 1.18M |
| 2026-09-18 | $39.01 | -4.27% | $41.23 | $41.45 | $38.89 | 4.15M |
| 2026-09-17 | $40.75 | +2.39% | $40.69 | $41.23 | $40.33 | 1.47M |
| 2026-09-16 | $39.80 | +0.23% | $40.31 | $40.98 | $39.26 | 1.71M |
| 2026-09-15 | $39.71 | -4.41% | $41.99 | $42.09 | $39.52 | 1.98M |
| 2026-09-14 | $41.54 | -5.70% | $43.00 | $43.10 | $41.32 | 1.62M |
| 2026-09-11 | $44.05 | -0.70% | $44.94 | $45.48 | $43.28 | 1.22M |
| 2026-09-10 | $44.36 | -6.98% | $45.84 | $46.89 | $43.98 | 2.29M |
| 2026-09-09 | $47.69 | -0.54% | $48.98 | $49.77 | $47.05 | 1.32M |
| 2026-09-08 | $47.95 | +2.50% | $48.24 | $49.77 | $47.84 | 1.39M |
| 2026-09-04 | $46.78 | -1.54% | $46.77 | $47.39 | $46.28 | 1.07M |
| 2026-09-03 | $47.51 | +0.49% | $48.65 | $48.87 | $47.02 | 1.22M |
| 2026-09-02 | $47.28 | +1.07% | $47.42 | $48.17 | $46.92 | 1.49M |
| 2026-09-01 | $46.78 | +2.21% | $44.85 | $48.04 | $44.74 | 1.92M |
| 2026-08-31 | $45.77 | -1.76% | $47.00 | $47.38 | $45.28 | 1.26M |
| 2026-08-28 | $46.59 | +1.53% | $46.26 | $46.97 | $45.52 | 1.77M |
| 2026-08-27 | $45.89 | +4.41% | $43.96 | $46.15 | $43.73 | 1.41M |
| 2026-08-26 | $43.95 | -0.57% | $44.20 | $44.54 | $43.71 | 1.28M |
| 2026-08-25 | $44.20 | +1.24% | $43.60 | $44.85 | $43.43 | 1.16M |
| 2026-08-24 | $43.66 | -0.59% | $45.22 | $46.44 | $43.33 | 1.89M |
| 2026-08-21 | $43.92 | +1.20% | $44.91 | $45.47 | $43.11 | 1.77M |
| 2026-08-20 | $43.40 | -0.41% | $42.85 | $43.85 | $41.86 | 2.20M |
| 2026-08-19 | $43.58 | -4.56% | $46.80 | $47.69 | $40.56 | 5.83M |
| 2026-08-18 | $45.66 | -3.10% | $46.24 | $46.61 | $44.36 | 2.14M |
| 2026-08-17 | $47.12 | +0.86% | $47.30 | $47.83 | $45.89 | 1.50M |
| 2026-08-14 | $46.72 | +0.71% | $46.40 | $47.87 | $46.40 | 1.10M |
| 2026-08-13 | $46.39 | -3.70% | $47.60 | $49.43 | $46.28 | 2.21M |
| 2026-08-12 | $48.17 | -7.88% | $52.84 | $53.42 | $48.14 | 3.15M |
| 2026-08-11 | $52.29 | +0.79% | $54.18 | $55.55 | $52.12 | 2.41M |
| 2026-08-10 | $51.88 | +1.27% | $51.89 | $53.62 | $51.50 | 2.24M |
| 2026-08-07 | $51.23 | +11.49% | $47.85 | $52.74 | $47.56 | 3.74M |
| 2026-08-06 | $45.95 | -2.03% | $46.67 | $48.79 | $45.32 | 4.00M |
| 2026-08-05 | $46.90 | -0.47% | $47.86 | $48.96 | $46.38 | 2.66M |
| 2026-08-04 | $47.12 | +4.25% | $47.00 | $47.63 | $46.15 | 1.40M |
| 2026-08-03 | $45.20 | +0.96% | $43.52 | $45.23 | $43.15 | 1.31M |
| 2026-07-31 | $44.77 | -0.25% | $45.08 | $45.33 | $43.89 | 1.93M |
| 2026-07-30 | $44.88 | +5.20% | $44.25 | $45.03 | $43.83 | 1.45M |
| 2026-07-29 | $42.66 | -2.96% | $45.22 | $45.58 | $41.95 | 1.69M |
| 2026-07-28 | $43.96 | -2.03% | $44.81 | $44.83 | $43.56 | 1.28M |
| 2026-07-27 | $44.87 | -2.90% | $45.64 | $45.99 | $44.26 | 1.21M |
| 2026-07-24 | $46.21 | -0.32% | $46.91 | $47.33 | $45.51 | 1.53M |
| 2026-07-23 | $46.36 | +2.27% | $45.65 | $46.71 | $45.15 | 1.25M |
| 2026-07-22 | $45.33 | +1.18% | $44.80 | $46.19 | $44.54 | 2.07M |
| 2026-07-21 | $44.80 | +4.58% | $44.95 | $45.99 | $44.00 | 2.48M |
| 2026-07-20 | $42.84 | +3.23% | $41.68 | $42.96 | $40.40 | 2.62M |
| 2026-07-17 | $41.50 | -2.58% | $41.43 | $42.68 | $40.76 | 1.50M |
| 2026-07-16 | $42.60 | -3.05% | $43.07 | $43.26 | $41.86 | 2.07M |
| 2026-07-15 | $43.94 | -4.64% | $45.78 | $45.93 | $42.98 | 1.75M |
| 2026-07-14 | $46.08 | +1.48% | $46.23 | $47.35 | $45.38 | 1.28M |
| 2026-07-13 | $45.41 | +1.66% | $44.44 | $46.00 | $44.00 | 1.82M |
| 2026-07-10 | $44.67 | -0.98% | $44.94 | $45.44 | $44.05 | 1.53M |
| 2026-07-09 | $45.11 | +0.85% | $44.93 | $45.41 | $43.82 | 1.40M |
| 2026-07-08 | $44.73 | -1.21% | $43.96 | $45.72 | $43.26 | 1.51M |
| 2026-07-07 | $45.28 | -3.00% | $45.93 | $45.97 | $44.25 | 2.23M |
| 2026-07-06 | $46.68 | +6.67% | $45.14 | $47.00 | $44.78 | 2.17M |
| 2026-07-02 | $43.76 | +1.70% | $43.60 | $45.36 | $43.14 | 2.15M |
| 2026-07-01 | $43.03 | -6.48% | $44.48 | $45.22 | $42.62 | 3.52M |
| 2026-06-30 | $46.01 | -1.16% | $47.32 | $47.50 | $45.74 | 1.75M |
| 2026-06-29 | $46.55 | +0.47% | $46.12 | $47.33 | $45.10 | 2.16M |
| 2026-06-26 | $46.33 | +0.81% | $45.00 | $47.36 | $45.00 | 6.38M |
| 2026-06-25 | $45.96 | +3.28% | $44.85 | $46.06 | $43.29 | 2.51M |
| 2026-06-24 | $44.50 | -5.98% | $45.64 | $46.21 | $43.79 | 2.38M |
| 2026-06-23 | $47.33 | -4.44% | $47.44 | $47.98 | $46.68 | 3.57M |
| 2026-06-22 | $49.53 | -4.22% | $50.92 | $51.05 | $48.10 | 3.15M |
| 2026-06-18 | $51.71 | -4.79% | $54.68 | $54.70 | $51.18 | 3.75M |
| 2026-06-17 | $54.31 | +1.42% | $53.01 | $56.67 | $53.00 | 2.57M |
| 2026-06-16 | $53.55 | -1.83% | $54.50 | $54.52 | $52.06 | 3.07M |
| 2026-06-15 | $54.55 | -10.85% | $58.55 | $58.79 | $53.52 | 3.66M |
| 2026-06-12 | $61.19 | +0.41% | $60.92 | $61.95 | $59.63 | 1.29M |
| 2026-06-11 | $60.94 | +3.22% | $61.00 | $61.71 | $58.94 | 1.28M |
| 2026-06-10 | $59.04 | -3.07% | $59.73 | $61.37 | $58.50 | 1.94M |
| 2026-06-09 | $60.91 | -3.78% | $64.46 | $64.46 | $58.51 | 1.51M |
| 2026-06-08 | $63.30 | +5.29% | $62.76 | $64.75 | $61.50 | 2.50M |
| 2026-06-05 | $60.12 | -9.50% | $65.00 | $65.20 | $59.98 | 2.20M |
| 2026-06-04 | $66.43 | -0.91% | $65.97 | $69.20 | $65.01 | 1.34M |
| 2026-06-03 | $67.04 | -2.52% | $67.61 | $69.29 | $66.45 | 1.78M |
| 2026-06-02 | $68.77 | +7.60% | $64.88 | $70.43 | $64.88 | 2.78M |
| 2026-06-01 | $63.91 | -3.12% | $66.71 | $66.71 | $63.41 | 1.95M |
| 2026-05-29 | $65.97 | -2.31% | $68.37 | $68.80 | $63.78 | 2.87M |
| 2026-05-28 | $67.53 | +2.75% | $65.15 | $68.70 | $64.53 | 2.04M |
| 2026-05-27 | $65.72 | -1.73% | $62.29 | $65.87 | $61.50 | 1.63M |
| 2026-05-26 | $66.88 | +2.81% | $66.24 | $67.82 | $65.72 | 1.59M |
| 2026-05-22 | $65.05 | +7.59% | $60.36 | $65.37 | $59.95 | 2.04M |