Century Aluminum Company - CENX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 12, 2025	28.28	29.57	29.57	30.4	28.15	5.67M
November 11, 2025	29.87	27.88	27.88	29.88	26.97	10.15M
November 10, 2025	33.5	32.31	32.31	33.71	31.37	2.21M
November 07, 2025	28	33.05	33.05	34.23	27.8	4.05M
November 06, 2025	28.84	28.98	28.98	29.69	28.31	1.85M
November 05, 2025	28.95	28.65	28.65	29.05	28.3	1.58M
November 04, 2025	29.33	28.5	28.5	29.77	28.28	1.73M
November 03, 2025	29.64	30.73	30.73	31.15	29.35	1.92M
October 31, 2025	29.64	29.62	29.62	29.89	29.16	1.24M
October 30, 2025	29.21	29.64	29.64	30.56	28.76	2.36M
October 29, 2025	29.8	28.71	28.71	30.35	28.41	1.77M
October 28, 2025	30.15	29.34	29.34	30.6	29.27	1.64M
October 27, 2025	30.9	30.7	30.7	31.59	30.37	1.61M
October 24, 2025	30.8	30.79	30.79	32.54	30.68	3.11M
October 23, 2025	29.74	29.94	29.94	30.79	28.63	3.33M
October 22, 2025	30.4	28.96	28.96	30.93	28.28	3.3M
October 21, 2025	33.91	30.99	30.99	33.99	30.55	3.18M
October 20, 2025	33.45	34.26	34.26	34.52	32.78	1.93M
October 17, 2025	31.7	32.46	32.46	32.6	31.54	1.88M
October 16, 2025	31.94	32.49	32.49	32.63	31.45	2.15M
October 15, 2025	32.46	31.91	31.91	32.98	31.76	2.06M
October 14, 2025	32.08	32.01	32.01	32.66	31.22	1.32M
October 13, 2025	31.61	32.91	32.91	33.25	31.16	2.23M
October 10, 2025	31.43	30.29	30.29	31.45	29.63	2.09M
October 09, 2025	32.05	31.32	31.32	32.4	31.15	1.94M
October 08, 2025	28.71	31.6	31.6	31.6	28.57	2.91M
October 07, 2025	29.46	28.09	28.09	31.06	28.01	3.53M
October 06, 2025	30.12	29.14	29.14	30.76	29.04	1.77M
October 03, 2025	30.3	29.87	29.87	30.43	29.51	1.27M
October 02, 2025	29.68	29.82	29.82	30.37	28.81	1.75M
October 01, 2025	29.16	29.4	29.4	30.14	29.12	2.07M
September 30, 2025	28.97	29.36	29.36	29.54	28.67	1.97M

Century Aluminum Company (CENX) NASDAQ