Century Aluminum (CENX)
NASDAQ:CENX
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
66.00
68.69
65.60
66.31
66.31
+1.13%
1,566,957
0.66
Apr 08, 2026
62.87
66.44
61.13
65.57
65.57
-0.70%
2,550,378
1.07
Apr 07, 2026
65.73
67.63
65.25
66.03
66.03
+2.31%
2,658,983
1.13
Apr 06, 2026
62.60
64.85
61.96
64.54
64.54
+3.15%
1,895,491
0.80
Apr 03, 2026
61.52
64.20
61.52
62.57
62.57
0.00%
0
0.00
Apr 02, 2026
61.52
64.20
61.52
62.57
62.57
-1.48%
1,967,466
0.80
Apr 01, 2026
59.77
63.69
59.30
63.51
63.51
+8.21%
3,060,724
1.26
Mar 31, 2026
55.35
60.54
55.25
58.69
58.69
+10.22%
4,320,564
1.84
Mar 30, 2026
56.39
59.84
51.89
53.25
53.25
+7.25%
4,645,761
2.02
Mar 27, 2026
48.40
51.13
47.62
49.65
49.65
+2.58%
1,769,442
0.77
Mar 26, 2026
48.87
49.93
48.14
48.40
48.40
-3.57%
1,482,939
0.65
Mar 25, 2026
51.14
51.38
49.97
50.19
50.19
-0.08%
1,059,453
0.46
Mar 24, 2026
46.49
51.35
46.35
50.23
50.23
+8.07%
2,560,921
1.14
Mar 23, 2026
49.57
51.98
46.40
46.48
46.48
-5.08%
3,589,250
1.62
Mar 20, 2026
49.40
51.44
48.16
48.97
48.97
-1.37%
3,646,280
1.66
Mar 19, 2026
50.52
50.92
48.25
49.65
49.65
-10.28%
3,129,835
1.44
Mar 18, 2026
55.68
56.57
52.89
55.34
55.34
-2.04%
1,901,743
0.86
Mar 17, 2026
56.00
59.09
55.77
56.49
56.49
+1.52%
2,269,186
1.03
Mar 16, 2026
55.00
56.83
53.89
55.65
55.65
+1.67%
2,121,133
0.97
Mar 13, 2026
57.86
59.12
53.86
54.73
54.73
-5.16%
2,293,887
1.06
Mar 12, 2026
57.61
59.12
56.01
57.71
57.71
-0.62%
2,703,835
1.26
Mar 11, 2026
53.11
58.10
52.52
58.07
58.07
+8.42%
2,488,535
1.17
Mar 10, 2026
54.21
55.05
53.20
53.56
53.56
-1.63%
2,342,596
1.09
Mar 09, 2026
52.07
55.38
51.43
54.45
54.45
+1.42%
2,335,419
1.09
Mar 06, 2026
51.99
54.83
51.10
53.69
53.69
-0.39%
2,692,032
1.27
Mar 05, 2026
51.90
54.92
51.30
53.90
53.90
+0.88%
2,717,230
1.29
Mar 04, 2026
55.00
56.96
53.13
53.43
53.43
+0.96%
3,162,074
1.52
Mar 03, 2026
49.90
53.71
48.08
52.92
52.92
+3.05%
3,012,527
1.47
Mar 02, 2026
52.50
53.96
50.97
51.36
51.36
-0.40%
1,552,484
0.75
Feb 27, 2026
51.57
52.50
50.56
51.56
51.56
-1.24%
2,368,369
1.15
Feb 26, 2026
51.47
52.48
50.25
52.21
52.21
-1.53%
2,246,966
1.10
Feb 25, 2026
54.82
55.99
52.77
53.02
53.02
-0.92%
2,663,298
1.32
Feb 24, 2026
51.84
55.50
50.95
53.51
53.51
+3.22%
2,419,940
1.22
Feb 23, 2026
52.56
53.18
49.84
51.84
51.84
-1.52%
2,456,770
1.25
Feb 20, 2026
52.50
55.61
50.57
52.64
52.64
+0.27%
3,178,237
1.64
Feb 19, 2026
48.88
52.83
48.36
52.50
52.50
+4.54%
3,853,417
2.01
Feb 18, 2026
49.39
51.27
49.00
50.22
50.22
+2.72%
2,705,941
1.41
Feb 17, 2026
45.12
49.32
44.08
48.89
48.89
+6.19%
3,098,999
1.62
Feb 16, 2026
45.60
47.33
43.11
46.04
46.04
0.00%
0
0.00
Feb 13, 2026
45.60
47.33
43.11
46.04
46.04
-7.36%
5,094,368
2.68
Feb 12, 2026
53.63
54.00
49.55
49.70
49.70
-7.00%
1,645,516
0.87
Feb 11, 2026
54.65
54.82
51.45
53.44
53.44
-1.69%
1,345,865
0.71
Feb 10, 2026
53.70
54.06
51.79
51.96
51.96
-4.42%
1,819,620
0.94
Feb 09, 2026
52.45
55.59
52.15
54.36
54.36
+3.74%
2,759,167
1.40
Feb 06, 2026
49.34
52.78
48.58
52.40
52.40
+11.80%
2,736,872
1.31
Feb 05, 2026
45.76
48.00
45.25
46.87
46.87
-1.39%
2,011,689
0.96
Feb 04, 2026
50.95
51.85
45.94
47.53
47.53
-5.90%
2,304,902
1.09
Feb 03, 2026
50.90
51.84
48.10
50.51
50.51
+6.74%
2,479,558
1.17
Feb 02, 2026
45.00
48.05
45.00
47.32
47.32
+4.39%
1,974,492
0.94
Jan 30, 2026
46.50
47.93
44.41
45.33
45.33
-7.36%
3,506,865
1.69
Rows: