Century Aluminum Company (CENX)
NASDAQ: CENX · Real-Time Price · USD
59.31
-2.32 (-3.76%)
At close: Apr 28, 2026, 4:00 PM EDT
59.03
-0.28 (-0.48%)
After-hours: Apr 28, 2026, 6:41 PM EDT
Century Aluminum Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 61.51 | 61.51 | 59.10 | 59.31 | 59.31 | -3.76% | 894,082 |
| Apr 27, 2026 | 60.93 | 61.87 | 60.00 | 61.63 | 61.63 | 1.47% | 887,969 |
| Apr 24, 2026 | 59.87 | 61.11 | 58.54 | 60.74 | 60.74 | 1.45% | 1,114,187 |
| Apr 23, 2026 | 62.90 | 63.46 | 59.47 | 59.87 | 59.87 | -5.10% | 1,427,879 |
| Apr 22, 2026 | 62.16 | 63.20 | 60.65 | 63.09 | 63.09 | 2.75% | 871,365 |
| Apr 21, 2026 | 61.49 | 62.35 | 59.89 | 61.40 | 61.40 | 0.11% | 1,218,331 |
| Apr 20, 2026 | 62.32 | 62.99 | 60.14 | 61.33 | 61.33 | -1.46% | 1,167,958 |
| Apr 17, 2026 | 59.71 | 62.99 | 57.48 | 62.24 | 62.24 | -5.14% | 2,729,310 |
| Apr 16, 2026 | 64.17 | 66.48 | 64.17 | 65.61 | 65.61 | 2.37% | 1,073,639 |
| Apr 15, 2026 | 63.66 | 65.14 | 63.18 | 64.09 | 64.09 | 0.50% | 1,186,764 |
| Apr 14, 2026 | 68.30 | 68.68 | 63.00 | 63.77 | 63.77 | -6.14% | 2,091,734 |
| Apr 13, 2026 | 66.96 | 68.52 | 66.29 | 67.94 | 67.94 | 1.46% | 1,528,987 |
| Apr 10, 2026 | 66.70 | 68.22 | 66.30 | 66.96 | 66.96 | 0.98% | 924,888 |
| Apr 9, 2026 | 66.00 | 68.69 | 65.60 | 66.31 | 66.31 | 1.13% | 1,566,957 |
| Apr 8, 2026 | 62.87 | 66.44 | 61.13 | 65.57 | 65.57 | -0.70% | 2,551,635 |
| Apr 7, 2026 | 65.73 | 67.63 | 65.25 | 66.03 | 66.03 | 2.31% | 2,658,983 |
| Apr 6, 2026 | 62.60 | 64.85 | 61.96 | 64.54 | 64.54 | 3.15% | 1,895,491 |
| Apr 2, 2026 | 61.52 | 64.20 | 61.52 | 62.57 | 62.57 | -1.48% | 1,967,466 |
| Apr 1, 2026 | 59.77 | 63.69 | 59.30 | 63.51 | 63.51 | 8.21% | 3,060,724 |
| Mar 31, 2026 | 55.35 | 60.54 | 55.25 | 58.69 | 58.69 | 10.22% | 4,320,564 |
| Mar 30, 2026 | 56.39 | 59.84 | 51.89 | 53.25 | 53.25 | 7.25% | 4,645,761 |
| Mar 27, 2026 | 48.40 | 51.13 | 47.62 | 49.65 | 49.65 | 2.58% | 1,770,308 |
| Mar 26, 2026 | 48.87 | 49.93 | 48.14 | 48.40 | 48.40 | -3.57% | 1,483,481 |
| Mar 25, 2026 | 51.14 | 51.38 | 49.97 | 50.19 | 50.19 | -0.08% | 1,059,514 |
| Mar 24, 2026 | 46.49 | 51.35 | 46.35 | 50.23 | 50.23 | 8.07% | 2,561,525 |
| Mar 23, 2026 | 49.57 | 51.98 | 46.40 | 46.48 | 46.48 | -5.08% | 3,589,990 |
| Mar 20, 2026 | 49.40 | 51.44 | 48.16 | 48.97 | 48.97 | -1.37% | 3,647,532 |
| Mar 19, 2026 | 50.52 | 50.92 | 48.25 | 49.65 | 49.65 | -10.28% | 3,162,666 |
| Mar 18, 2026 | 55.68 | 56.57 | 52.89 | 55.34 | 55.34 | -2.04% | 1,974,791 |
| Mar 17, 2026 | 56.00 | 59.09 | 55.77 | 56.49 | 56.49 | 1.52% | 2,269,649 |
| Mar 16, 2026 | 55.00 | 56.83 | 53.89 | 55.65 | 55.65 | 1.67% | 2,169,899 |
| Mar 13, 2026 | 57.86 | 59.12 | 53.86 | 54.73 | 54.73 | -5.16% | 2,295,550 |
| Mar 12, 2026 | 57.61 | 59.12 | 56.01 | 57.71 | 57.71 | -0.62% | 2,705,764 |
| Mar 11, 2026 | 53.11 | 58.10 | 52.52 | 58.07 | 58.07 | 8.42% | 2,497,185 |
| Mar 10, 2026 | 54.21 | 55.05 | 53.20 | 53.56 | 53.56 | -1.63% | 2,344,316 |
| Mar 9, 2026 | 52.07 | 55.38 | 51.43 | 54.45 | 54.45 | 1.42% | 2,337,743 |
| Mar 6, 2026 | 51.99 | 54.83 | 51.10 | 53.69 | 53.69 | -0.39% | 2,692,032 |
| Mar 5, 2026 | 51.90 | 54.92 | 51.30 | 53.90 | 53.90 | 0.88% | 2,717,230 |
| Mar 4, 2026 | 55.00 | 56.96 | 53.13 | 53.43 | 53.43 | 0.96% | 3,162,074 |
| Mar 3, 2026 | 49.90 | 53.71 | 48.08 | 52.92 | 52.92 | 3.05% | 3,012,527 |
| Mar 2, 2026 | 52.50 | 53.96 | 50.97 | 51.36 | 51.36 | -0.40% | 1,552,484 |
| Feb 27, 2026 | 51.57 | 52.50 | 50.56 | 51.56 | 51.56 | -1.24% | 2,368,369 |
| Feb 26, 2026 | 51.47 | 52.48 | 50.25 | 52.21 | 52.21 | -1.53% | 2,246,966 |
| Feb 25, 2026 | 54.82 | 55.99 | 52.77 | 53.02 | 53.02 | -0.92% | 2,663,298 |
| Feb 24, 2026 | 51.84 | 55.50 | 50.95 | 53.51 | 53.51 | 3.22% | 2,419,940 |
| Feb 23, 2026 | 52.56 | 53.18 | 49.84 | 51.84 | 51.84 | -1.52% | 2,456,770 |
| Feb 20, 2026 | 52.50 | 55.61 | 50.57 | 52.64 | 52.64 | 0.27% | 3,178,237 |
| Feb 19, 2026 | 48.88 | 52.83 | 48.36 | 52.50 | 52.50 | 4.54% | 3,853,417 |
| Feb 18, 2026 | 49.39 | 51.27 | 49.00 | 50.22 | 50.22 | 2.72% | 2,705,941 |
| Feb 17, 2026 | 45.12 | 49.32 | 44.08 | 48.89 | 48.89 | 6.19% | 3,098,999 |
| Feb 13, 2026 | 45.60 | 47.33 | 43.11 | 46.04 | 46.04 | -7.36% | 5,094,368 |
| Feb 12, 2026 | 53.63 | 54.00 | 49.55 | 49.70 | 49.70 | -7.00% | 1,645,516 |
| Feb 11, 2026 | 54.65 | 54.82 | 51.45 | 53.44 | 53.44 | 2.85% | 1,345,865 |
| Feb 10, 2026 | 53.70 | 54.06 | 51.79 | 51.96 | 51.96 | -4.42% | 1,819,620 |
| Feb 9, 2026 | 52.45 | 55.59 | 52.15 | 54.36 | 54.36 | 3.74% | 2,759,167 |
| Feb 6, 2026 | 49.34 | 52.78 | 48.58 | 52.40 | 52.40 | 11.80% | 2,736,872 |
| Feb 5, 2026 | 45.76 | 48.00 | 45.25 | 46.87 | 46.87 | -1.39% | 2,011,689 |
| Feb 4, 2026 | 50.95 | 51.85 | 45.94 | 47.53 | 47.53 | -5.90% | 2,305,053 |
| Feb 3, 2026 | 50.90 | 51.84 | 48.10 | 50.51 | 50.51 | 6.74% | 2,479,558 |
| Feb 2, 2026 | 45.00 | 48.05 | 45.00 | 47.32 | 47.32 | 4.39% | 1,974,492 |
| Jan 30, 2026 | 46.50 | 47.93 | 44.41 | 45.33 | 45.33 | -7.36% | 3,506,865 |
| Jan 29, 2026 | 51.41 | 52.00 | 48.03 | 48.93 | 48.93 | -0.14% | 2,333,479 |
| Jan 28, 2026 | 48.90 | 50.00 | 48.03 | 49.00 | 49.00 | 2.47% | 1,677,437 |
| Jan 27, 2026 | 45.44 | 47.94 | 44.78 | 47.82 | 47.82 | 6.01% | 1,717,624 |
| Jan 26, 2026 | 48.79 | 48.85 | 44.62 | 45.11 | 45.11 | -7.39% | 3,587,508 |
| Jan 23, 2026 | 48.44 | 49.13 | 46.64 | 48.71 | 48.71 | 0.85% | 2,029,911 |
| Jan 22, 2026 | 48.40 | 49.39 | 47.87 | 48.30 | 48.30 | 1.15% | 1,591,776 |
| Jan 21, 2026 | 49.47 | 50.16 | 46.51 | 47.75 | 47.75 | -0.25% | 2,452,011 |
| Jan 20, 2026 | 46.02 | 48.11 | 46.00 | 47.87 | 47.87 | 0.63% | 1,378,773 |
| Jan 16, 2026 | 47.60 | 48.18 | 45.72 | 47.57 | 47.57 | -1.90% | 2,218,758 |
| Jan 15, 2026 | 47.70 | 49.67 | 47.30 | 48.49 | 48.49 | 1.19% | 2,334,128 |
| Jan 14, 2026 | 46.84 | 48.58 | 46.28 | 47.92 | 47.92 | 3.41% | 1,991,120 |
| Jan 13, 2026 | 47.80 | 48.06 | 46.26 | 46.34 | 46.34 | -1.43% | 2,066,086 |
| Jan 12, 2026 | 46.28 | 47.64 | 45.35 | 47.01 | 47.01 | 2.89% | 2,444,607 |
| Jan 9, 2026 | 43.51 | 45.74 | 43.21 | 45.69 | 45.69 | 5.67% | 1,690,525 |
| Jan 8, 2026 | 41.22 | 43.44 | 40.60 | 43.24 | 43.24 | 0.91% | 1,991,738 |
| Jan 7, 2026 | 41.23 | 42.95 | 39.98 | 42.85 | 42.85 | 1.47% | 2,223,973 |
| Jan 6, 2026 | 43.82 | 45.58 | 42.10 | 42.23 | 42.23 | -3.65% | 4,182,664 |
| Jan 5, 2026 | 42.16 | 44.34 | 41.40 | 43.83 | 43.83 | 7.06% | 2,743,884 |
| Jan 2, 2026 | 39.96 | 41.50 | 39.56 | 40.94 | 40.94 | 4.49% | 1,337,880 |
| Dec 31, 2025 | 39.49 | 39.52 | 38.53 | 39.18 | 39.18 | -1.28% | 1,134,394 |
| Dec 30, 2025 | 39.66 | 40.83 | 39.22 | 39.69 | 39.69 | 1.66% | 1,595,787 |
| Dec 29, 2025 | 38.62 | 39.30 | 37.74 | 39.04 | 39.04 | -2.84% | 1,471,026 |
| Dec 26, 2025 | 40.15 | 40.26 | 39.46 | 40.18 | 40.18 | 2.21% | 1,106,707 |
| Dec 24, 2025 | 38.59 | 39.40 | 38.42 | 39.31 | 39.31 | 0.87% | 1,055,654 |
| Dec 23, 2025 | 38.02 | 39.78 | 37.21 | 38.97 | 38.97 | 4.79% | 2,404,966 |
| Dec 22, 2025 | 37.00 | 37.45 | 36.32 | 37.19 | 37.19 | 2.71% | 1,664,894 |
| Dec 19, 2025 | 34.08 | 37.05 | 33.90 | 36.21 | 36.21 | 7.10% | 3,882,700 |
| Dec 18, 2025 | 32.10 | 33.87 | 31.71 | 33.81 | 33.81 | 5.26% | 1,818,600 |
| Dec 17, 2025 | 32.64 | 32.96 | 31.74 | 32.12 | 32.12 | -0.31% | 1,236,816 |
| Dec 16, 2025 | 31.22 | 32.53 | 31.20 | 32.22 | 32.22 | 2.64% | 1,553,383 |
| Dec 15, 2025 | 32.01 | 32.14 | 31.17 | 31.39 | 31.39 | -0.54% | 1,443,182 |
| Dec 12, 2025 | 32.67 | 33.06 | 31.30 | 31.56 | 31.56 | -2.35% | 1,605,980 |
| Dec 11, 2025 | 30.23 | 32.47 | 30.23 | 32.32 | 32.32 | 6.70% | 3,889,545 |
| Dec 10, 2025 | 30.36 | 30.64 | 29.30 | 30.29 | 30.29 | -0.10% | 1,574,827 |
| Dec 9, 2025 | 30.02 | 31.18 | 29.70 | 30.32 | 30.32 | -0.95% | 1,089,438 |
| Dec 8, 2025 | 31.30 | 31.35 | 30.30 | 30.61 | 30.61 | -1.51% | 1,834,210 |
| Dec 5, 2025 | 31.43 | 32.13 | 30.94 | 31.08 | 31.08 | 0.71% | 1,596,413 |
| Dec 4, 2025 | 30.28 | 31.40 | 30.14 | 30.86 | 30.86 | -0.26% | 1,351,619 |
| Dec 3, 2025 | 30.00 | 31.34 | 29.89 | 30.94 | 30.94 | 4.25% | 3,089,946 |