Century Aluminum Company (CENX) NASDAQ

65.05

+4.59(+7.59%)

Updated at May 22 04:00PM

Currency In USD

CENX Historical Return

If you invested $1000 in Century Aluminum Company (CENX) 10 years ago, it would be worth $9,752.62 as of May 24, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $5,086, while $1000 invested 1 year ago would be worth $3,976.16. This corresponds to total returns of 875.26%, 408.6%, 297.62%, respectively, with annualized returns of 25.56%, 38.42%, 297.62%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CENX Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 22, 2026	60.36	65.05	65.05	65.37	59.95	2.04M
May 21, 2026	58.8	60.46	60.46	61.56	58.08	1.54M
May 20, 2026	59.98	58.78	58.78	60.09	58.15	1.36M
May 19, 2026	54	58.44	58.44	59.1	53.7	1.66M
May 18, 2026	57.22	54.92	54.92	58.2	54.51	1.81M
May 15, 2026	58.88	56.82	56.82	59.83	55.86	1.63M
May 14, 2026	64.47	61.44	61.44	65	60.71	1.49M
May 13, 2026	64.63	64.34	64.34	65.34	61.65	2.75M
May 12, 2026	58.84	63.27	63.27	63.9	58.18	1.77M
May 11, 2026	58.98	60.18	60.18	61.38	57.84	1.68M
May 08, 2026	61.99	58.91	58.91	62.9	57.12	2.35M
May 07, 2026	63.6	60.58	60.58	63.74	59.84	1.42M
May 06, 2026	62.31	62.62	62.62	63.19	60.66	2.02M
May 05, 2026	60.63	62.28	62.28	63.42	60.63	1.51M
May 04, 2026	60.21	59.79	59.79	60.9	58.45	1.18M
May 01, 2026	58.71	58.98	58.98	59.43	57.64	796,343
April 30, 2026	59.21	59.44	59.44	60	58.21	600,026
April 29, 2026	60.04	58.98	58.98	60.04	58.2	968,066
April 28, 2026	61.51	59.31	59.31	61.51	59.1	894,082
April 27, 2026	60.93	61.63	61.63	61.87	60	887,980
April 24, 2026	59.8	60.74	60.74	61.11	58.54	1.08M
April 23, 2026	62.9	59.87	59.87	63.46	59.47	1.43M
April 22, 2026	62.16	63.09	63.09	63.2	60.65	871,390
April 21, 2026	61.49	61.4	61.4	62.35	59.89	1.22M
April 20, 2026	62.32	61.33	61.33	62.99	60.14	1.17M
April 17, 2026	59.71	62.24	62.24	62.99	57.48	2.73M
April 16, 2026	64.17	65.61	65.61	66.48	64.17	1.07M
April 15, 2026	63.66	64.09	64.09	65.14	63.18	1.19M
April 14, 2026	68.3	63.77	63.77	68.68	63	2.09M
April 13, 2026	66.96	67.94	67.94	68.52	66.29	1.53M
April 10, 2026	66.7	66.96	66.96	68.22	66.3	912,486
April 09, 2026	66	66.31	66.31	68.69	65.6	1.57M
April 08, 2026	62.87	65.57	65.57	66.44	61.13	2.55M
April 07, 2026	65.73	66.03	66.03	67.63	65.25	2.66M
April 06, 2026	62.6	64.54	64.54	64.85	61.96	1.89M
April 02, 2026	61.52	62.57	62.57	64.2	61.52	1.97M
April 01, 2026	59.77	63.51	63.51	63.69	59.3	3.04M
March 31, 2026	55.35	58.69	58.69	60.54	55.25	4.32M
March 30, 2026	56.39	53.25	53.25	59.84	51.89	4.63M
March 27, 2026	48.4	49.65	49.65	51.13	47.62	1.77M
March 26, 2026	48.87	48.4	48.4	49.93	48.14	1.46M
March 25, 2026	51.14	50.19	50.19	51.38	49.97	1.06M
March 24, 2026	46.49	50.23	50.23	51.35	46.35	2.56M
March 23, 2026	49.57	46.48	46.48	51.98	46.4	3.59M
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