Century Aluminum Company - CENX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	24.74	26.09	26.09	26.1	24.58	3.39M
September 11, 2025	22.51	24.52	24.52	24.55	22.43	2.35M
September 10, 2025	22.06	22.37	22.37	23.09	21.96	1.65M
September 09, 2025	22.02	21.74	21.74	22.64	21.56	1.54M
September 08, 2025	22.27	21.73	21.73	22.44	21.48	1.3M
September 05, 2025	22.31	22.09	22.09	22.57	21.84	1.29M
September 04, 2025	22.03	22.03	22.03	22.18	21.69	970,400
September 03, 2025	21.71	22.16	22.16	22.38	21.63	1.08M
September 02, 2025	22	21.69	21.69	22.08	20.91	2.12M
August 29, 2025	22.43	22.33	22.33	22.64	22.18	1M
August 28, 2025	22.9	22.38	22.38	23	22.1	1.37M
August 27, 2025	22.15	22.7	22.7	22.71	21.81	1.26M
August 26, 2025	22.19	22.45	22.45	22.67	22.16	1.27M
August 25, 2025	22.27	22.29	22.29	22.68	22.14	1.1M
August 22, 2025	21.99	22.21	22.21	22.75	21.72	1.88M
August 21, 2025	21.55	21.97	21.97	22.11	21.46	541,600
August 20, 2025	21.81	21.84	21.84	21.9	21.42	842,008
August 19, 2025	22.5	21.95	21.95	22.69	21.7	1.36M
August 18, 2025	23.2	22.31	22.31	23.3	22.05	1.26M
August 15, 2025	23.65	23.26	23.26	23.78	23.09	1.48M
August 14, 2025	23.36	23.56	23.56	23.85	22.84	1.44M
August 13, 2025	23.61	23.82	23.82	24.01	23.29	1.57M
August 12, 2025	22.65	23.46	23.46	23.5	22.47	1.47M
August 11, 2025	22.84	22.49	22.49	22.99	21.95	1.53M
August 08, 2025	22.57	23.01	23.01	24.98	21.91	2.81M
August 07, 2025	21.7	22.64	22.64	22.7	21.46	1.69M
August 06, 2025	21.5	21.5	21.5	21.79	21.11	1.25M
August 05, 2025	20.59	21.06	21.06	21.19	20.34	1.21M
August 04, 2025	20.51	20.41	20.41	20.76	20.21	1.37M
August 01, 2025	20.5	20.47	20.47	21.07	20.21	1.65M
July 31, 2025	20.85	21.18	21.18	21.33	20.56	2.03M
July 30, 2025	22.21	21.32	21.32	22.35	20.9	1.79M
July 29, 2025	22.63	22.33	22.33	22.66	22.15	1.18M
July 28, 2025	23.04	22.64	22.64	23.1	22.05	1.43M
July 25, 2025	22.78	22.9	22.9	23.07	22.22	1.33M
July 24, 2025	22.5	22.82	22.82	22.83	22.07	2.15M
July 23, 2025	22.85	22.79	22.79	23.02	22.49	1.1M
July 22, 2025	22.35	22.53	22.53	23.21	21.95	2.54M
July 21, 2025	20.7	22.2	22.2	22.54	20.7	3.29M
July 18, 2025	20.32	20.32	20.32	20.49	19.94	933,400
July 17, 2025	19.39	20.09	20.09	20.26	19.39	1.39M
July 16, 2025	19.86	19.53	19.53	19.91	19.1	1.03M
July 15, 2025	20.75	20.02	20.02	20.77	19.79	1.28M
July 14, 2025	20.63	20.32	20.32	20.7	19.83	1.28M
July 11, 2025	19.41	20.71	20.71	20.88	19.38	3.68M
July 10, 2025	18.98	19.41	19.41	19.58	18.86	1.47M
July 09, 2025	18.61	18.48	18.48	18.86	18.32	957,900
July 08, 2025	18.58	18.58	18.58	19.32	18.21	1.37M
July 07, 2025	18.39	18.37	18.37	18.56	18	1.12M
July 03, 2025	19	18.85	18.85	19.35	18.79	670,829
July 02, 2025	18.48	18.87	18.87	19	18.43	1.05M
July 01, 2025	18.08	18.1	18.1	18.43	17.75	1.02M
June 30, 2025	17.99	18.02	18.02	18.35	17.22	1.59M
June 27, 2025	18.25	18.05	18.05	19.12	17.92	2.4M
June 26, 2025	17.69	18.24	18.24	18.46	17.31	996,600
June 25, 2025	17.32	17.29	17.29	17.37	16.9	1.04M
June 24, 2025	17.2	17.36	17.36	17.89	17.18	1.51M
June 23, 2025	16.75	17.18	17.18	17.22	16.59	1.6M
June 20, 2025	17.32	16.91	16.91	17.43	16.64	1.68M
June 18, 2025	18.01	17.26	17.26	18.19	17.2	1.49M

Century Aluminum Company (CENX) NASDAQ