Century Aluminum Company - CENX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 10, 2026	53.7	51.96	51.96	54.06	51.79	1.77M
February 09, 2026	52.45	54.36	54.36	55.59	52.15	2.76M
February 06, 2026	49.34	52.4	52.4	52.78	48.58	2.74M
February 05, 2026	45.76	46.87	46.87	48	45.25	2.01M
February 04, 2026	50.95	47.53	47.53	51.85	45.94	2.31M
February 03, 2026	50.9	50.51	50.51	51.84	48.1	2.48M
February 02, 2026	45	47.32	47.32	48.05	45	1.97M
January 30, 2026	46.5	45.33	45.33	47.93	44.41	3.51M
January 29, 2026	51.41	48.93	48.93	52	48.03	2.33M
January 28, 2026	48.9	49	49	50	48.03	1.68M
January 27, 2026	45.44	47.82	47.82	47.95	45	1.54M
January 26, 2026	48.79	45.11	45.11	48.85	44.62	3.59M
January 23, 2026	48.44	48.71	48.71	49.13	46.64	2.03M
January 22, 2026	48.4	48.3	48.3	49.39	47.87	1.59M
January 21, 2026	49.47	47.75	47.75	50.16	46.51	2.45M
January 20, 2026	46.02	47.87	47.87	48.11	46	1.38M
January 16, 2026	47.6	47.57	47.57	48.18	45.72	2.22M
January 15, 2026	47.7	48.49	48.49	49.67	47.3	2.33M
January 14, 2026	46.84	47.92	47.92	48.58	46.28	1.99M
January 13, 2026	47.71	46.34	46.34	48.06	46.26	2.02M
January 12, 2026	46.28	47.01	47.01	47.64	45.35	2.44M
January 09, 2026	43.51	45.69	45.69	45.74	43.21	1.69M
January 08, 2026	41.22	43.24	43.24	43.44	40.6	1.99M
January 07, 2026	41.23	42.85	42.85	42.95	39.98	2.22M
January 06, 2026	43.82	42.23	42.23	45.58	42.1	4.18M
January 05, 2026	42.16	43.83	43.83	44.34	41.4	2.76M
January 02, 2026	39.96	40.94	40.94	41.5	39.56	1.34M
December 31, 2025	39.49	39.18	39.18	39.52	38.53	1.13M
December 30, 2025	39.66	39.69	39.69	40.83	39.22	1.6M
December 29, 2025	38.62	39.04	39.04	39.3	37.74	1.47M
December 26, 2025	40.15	40.18	40.18	40.26	39.46	1.11M
December 24, 2025	38.59	39.31	39.31	39.4	38.42	1.06M
December 23, 2025	38.02	38.97	38.97	39.78	37.21	2.38M
December 22, 2025	37	37.19	37.19	37.45	36.32	1.66M
December 19, 2025	34.08	36.21	36.21	37.05	33.9	3.88M
December 18, 2025	32.1	33.81	33.81	33.87	31.71	1.82M
December 17, 2025	32.64	32.12	32.12	32.96	31.74	1.24M
December 16, 2025	31.22	32.22	32.22	32.53	31.2	1.55M
December 15, 2025	32.01	31.39	31.39	32.14	31.17	1.44M
December 12, 2025	32.67	31.56	31.56	33.06	31.3	1.61M
December 11, 2025	30.23	32.32	32.32	32.47	30.23	3.89M
December 10, 2025	30.36	30.29	30.29	30.64	29.3	1.57M
December 09, 2025	30.02	30.32	30.32	31.18	29.7	1.09M
December 08, 2025	31.3	30.61	30.61	31.35	30.3	1.83M
December 05, 2025	31.43	31.08	31.08	32.13	30.94	1.6M
December 04, 2025	30.28	30.86	30.86	31.4	30.14	1.32M
December 03, 2025	30	30.94	30.94	31.34	29.89	3.09M
December 02, 2025	29.55	29.68	29.68	29.94	29.3	780,013
December 01, 2025	29.86	29.55	29.55	30.19	29.18	1.5M
November 28, 2025	29.02	29.97	29.97	29.98	28.78	1.29M
November 26, 2025	28.78	28.75	28.75	29	28.35	1.42M
November 25, 2025	27.95	28.48	28.48	28.79	27.8	1.32M
November 24, 2025	27.22	27.81	27.81	28.1	27.01	2.61M
November 21, 2025	25.82	27.01	27.01	27.05	25.4	2.5M
November 20, 2025	28.35	26.19	26.19	28.94	26.01	2.94M
November 19, 2025	27.63	27.94	27.94	28.23	27.3	2.05M
November 18, 2025	27.33	27.21	27.21	28.69	26.9	2.19M
November 17, 2025	28.71	28.04	28.04	29.12	27.72	1.65M
November 14, 2025	27.94	28.78	28.78	29.04	27.6	1.82M
November 13, 2025	30.22	29.04	29.04	30.3	28.77	3.1M

Century Aluminum Company (CENX) NASDAQ