Century Aluminum Company (CENX) NASDAQ

51.48

+2.5091(+5.12%)

Updated at March 23 10:09AM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 20, 2026	49.4	48.97	48.97	51.44	48.16	3.64M
March 19, 2026	50.52	49.65	49.65	50.92	48.25	3.13M
March 18, 2026	55.68	55.34	55.34	56.57	52.89	1.9M
March 17, 2026	56	56.49	56.49	59.09	55.77	2.27M
March 16, 2026	55	55.65	55.65	56.83	53.89	2.12M
March 13, 2026	57.86	54.73	54.73	59.12	53.86	2.29M
March 12, 2026	57.61	57.71	57.71	59.12	56.01	2.7M
March 11, 2026	53.11	58.07	58.07	58.1	52.52	2.48M
March 10, 2026	54.21	53.56	53.56	55.05	53.2	2.34M
March 09, 2026	52.07	54.45	54.45	55.38	51.43	2.29M
March 06, 2026	51.99	53.69	53.69	54.83	51.1	2.69M
March 05, 2026	51.9	53.9	53.9	54.92	51.3	2.72M
March 04, 2026	55	53.43	53.43	56.96	53.13	3.09M
March 03, 2026	49.9	52.92	52.92	53.71	48.08	2.93M
March 02, 2026	52.5	51.36	51.36	53.96	50.97	1.55M
February 27, 2026	51.57	51.56	51.56	52.5	50.56	2.37M
February 26, 2026	51.47	52.21	52.21	52.48	50.25	2.25M
February 25, 2026	54.82	53.02	53.02	55.99	52.77	2.66M
February 24, 2026	51.84	53.51	53.51	55.5	50.95	2.42M
February 23, 2026	52.56	51.84	51.84	53.18	49.84	2.46M
February 20, 2026	52.5	52.64	0	55.61	50.57	3.18M
February 19, 2026	48.88	52.5	0	52.83	48.36	3.85M
February 18, 2026	49.39	50.22	0	51.27	49	2.71M
February 17, 2026	45.12	48.89	0	49.32	44.08	3.1M
February 13, 2026	45.6	46.04	0	47.33	43.11	5.09M
February 12, 2026	53.63	49.7	0	54	49.55	1.65M
February 11, 2026	54.65	53.44	0	54.82	51.45	1.35M
February 10, 2026	53.7	51.96	0	54.06	51.79	1.82M
February 09, 2026	52.45	54.36	0	55.59	52.15	2.76M
February 06, 2026	49.34	52.4	0	52.78	48.58	2.74M
February 05, 2026	45.76	46.87	0	48	45.25	2.01M
February 04, 2026	50.95	47.53	0	51.85	45.94	2.31M
February 03, 2026	50.9	50.51	0	51.84	48.1	2.48M
February 02, 2026	45	47.32	0	48.05	45	1.97M
January 30, 2026	46.5	45.33	0	47.93	44.41	3.51M
January 29, 2026	51.41	48.93	0	52	48.03	2.33M
January 28, 2026	48.9	49	0	50	48.03	1.68M
January 27, 2026	45.44	47.82	0	47.94	44.78	1.72M
January 26, 2026	48.79	45.11	0	48.85	44.62	3.59M
January 23, 2026	48.44	48.71	0	49.13	46.64	2.03M
January 22, 2026	48.4	48.3	0	49.39	47.87	1.59M
January 21, 2026	49.47	47.75	0	50.16	46.51	2.45M
January 20, 2026	46.02	47.87	0	48.11	46	1.38M
January 16, 2026	47.6	47.57	0	48.18	45.72	2.22M
January 15, 2026	47.7	48.49	0	49.67	47.3	2.33M
January 14, 2026	46.84	47.92	0	48.58	46.28	1.99M
January 13, 2026	47.8	46.34	0	48.06	46.26	2.07M
January 12, 2026	46.28	47.01	0	47.64	45.35	2.44M
January 09, 2026	43.51	45.69	0	45.74	43.21	1.69M
January 08, 2026	41.22	43.24	0	43.44	40.6	1.99M
January 07, 2026	41.23	42.85	0	42.95	39.98	2.22M
January 06, 2026	43.82	42.23	0	45.58	42.1	4.18M
January 05, 2026	42.16	43.83	0	44.34	41.4	2.76M
January 02, 2026	39.96	40.94	0	41.5	39.56	1.34M
December 31, 2025	39.49	39.18	0	39.52	38.53	1.13M
December 30, 2025	39.66	39.69	0	40.83	39.22	1.6M
December 29, 2025	38.62	39.04	0	39.3	37.74	1.47M
December 26, 2025	40.15	40.18	0	40.26	39.46	1.11M
December 24, 2025	38.59	39.31	0	39.4	38.42	1.06M
December 23, 2025	38.02	38.97	0	39.78	37.21	2.4M