Dark

CENX
Century Aluminum Co
stock NASDAQ

At Close

Sep 1, 2026 3:59:57 PM EDT

46.78USD+2.207%(+1.01)1,914,008

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 1, 2026 9:29:59 AM EDT

45.19USD-1.256%(-0.58)2,004

After-hours

Aug 31, 2026 4:02:30 PM EDT

45.77USD-0.022%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-01	45.1900	48.0100	44.9200	46.7800	+2.207%	1,914,008	0.000%
2026-08-31	47.0000	47.3750	45.2806	45.7700	-1.760%	1,261,529	+2.207%
2026-08-28	46.2600	46.9650	45.5200	46.5900	+1.525%	1,771,403	+0.408%
2026-08-27	43.9600	46.1500	43.7250	45.8900	+4.414%	1,407,286	+1.939%
2026-08-26	44.2000	44.5426	43.7100	43.9500	-0.566%	1,287,644	+6.439%
2026-08-25	43.6000	44.8500	43.4287	44.2000	+1.237%	1,161,214	+5.837%
2026-08-24	45.2150	46.4400	43.3300	43.6600	-0.592%	1,889,057	+7.146%
2026-08-21	44.9100	45.4699	43.1100	43.9200	+1.198%	1,772,949	+6.512%
2026-08-20	42.8500	43.8500	41.8550	43.4000	-0.413%	2,196,686	+7.788%
2026-08-19	46.8000	47.6900	40.5550	43.5800	-4.555%	5,829,988	+7.343%
2026-08-18	46.2400	46.6050	44.3600	45.6600	-3.098%	2,143,566	+2.453%
2026-08-17	47.3000	47.8300	45.8900	47.1200	+0.856%	1,496,262	-0.722%
2026-08-14	46.4000	47.8700	46.4000	46.7200	+0.711%	1,098,082	+0.128%
2026-08-13	47.6000	49.4250	46.2800	46.3900	-3.695%	2,210,044	+0.841%
2026-08-12	52.8400	53.4200	48.1400	48.1700	-7.879%	3,154,776	-2.886%
2026-08-11	54.1800	55.5500	52.1200	52.2900	+0.790%	2,409,925	-10.537%
2026-08-10	51.8900	53.6200	51.5000	51.8800	+1.269%	2,243,225	-9.830%
2026-08-07	47.8500	52.7400	47.5600	51.2300	+11.491%	3,739,765	-8.686%
2026-08-06	46.6700	48.7900	45.3200	45.9500	-2.026%	3,995,808	+1.806%
2026-08-05	47.8600	48.9600	46.3800	46.9000	-0.467%	2,662,894	-0.256%
2026-08-04	47.0000	47.6300	46.1500	47.1200	+4.248%	1,402,123	-0.722%
2026-08-03	43.5200	45.2300	43.1500	45.2000	+0.960%	1,309,850	+3.496%
2026-07-31	45.0800	45.3300	43.8900	44.7700	-0.245%	1,928,111	+4.490%
2026-07-30	44.2500	45.0300	43.8250	44.8800	+5.204%	1,450,695	+4.234%
2026-07-29	45.2200	45.5750	41.9500	42.6600	-2.957%	1,692,362	+9.658%
2026-07-28	44.8100	44.8300	43.5600	43.9600	-2.028%	1,283,545	+6.415%
2026-07-27	45.6400	45.9900	44.2600	44.8700	-2.900%	1,206,337	+4.257%
2026-07-24	46.9100	47.3300	45.5100	46.2100	-0.324%	1,534,932	+1.233%
2026-07-23	45.6500	46.7100	45.1500	46.3600	+2.272%	1,253,190	+0.906%
2026-07-22	44.8000	46.1900	44.5400	45.3300	+1.183%	2,074,190	+3.199%
2026-07-21	44.9500	45.9900	44.0000	44.8000	+4.575%	2,482,769	+4.420%
2026-07-20	41.6800	42.9600	40.4000	42.8400	+3.229%	2,623,849	+9.197%
2026-07-17	41.4300	42.6825	40.7600	41.5000	-2.582%	1,495,110	+12.723%
2026-07-16	43.0700	43.2595	41.8600	42.6000	-3.050%	2,066,212	+9.812%
2026-07-15	45.7800	45.9300	42.9800	43.9400	-4.644%	1,749,390	+6.463%
2026-07-14	46.2300	47.3500	45.3800	46.0800	+1.475%	1,269,436	+1.519%
2026-07-13	44.4400	46.0000	44.0000	45.4100	+1.657%	1,815,423	+3.017%
2026-07-10	44.9400	45.4375	44.0500	44.6700	-0.975%	1,527,809	+4.724%
2026-07-09	44.9300	45.4099	43.8200	45.1100	+0.850%	1,405,204	+3.702%
2026-07-08	43.9600	45.7200	43.2550	44.7300	-1.215%	1,513,072	+4.583%
2026-07-07	45.9250	45.9700	44.2500	45.2800	-2.999%	2,229,787	+3.313%
2026-07-06	45.1400	47.0000	44.7800	46.6800	+6.673%	2,170,363	+0.214%
2026-07-02	43.6000	45.3600	43.1400	43.7600	+1.696%	2,153,219	+6.901%
2026-07-01	44.4820	45.2200	42.6200	43.0300	-6.477%	3,515,527	+8.715%
2026-06-30	47.3200	47.4950	45.7400	46.0100	-1.160%	1,752,436	+1.674%
2026-06-29	46.1160	47.3300	45.1000	46.5500	+0.475%	2,156,638	+0.494%
2026-06-26	45.0000	47.3600	45.0000	46.3300	+0.805%	6,377,249	+0.971%
2026-06-25	44.8500	46.0600	43.2900	45.9600	+3.281%	2,507,186	+1.784%
2026-06-24	45.6400	46.2050	43.7900	44.5000	-5.979%	2,378,905	+5.124%
2026-06-23	47.4400	47.9800	46.6800	47.3300	-4.442%	3,566,395	-1.162%
2026-06-22	50.9200	51.0500	48.1000	49.5300	-4.216%	3,154,370	-5.552%
2026-06-18	54.6800	54.6980	51.1750	51.7100	-4.787%	3,753,964	-9.534%
2026-06-17	53.0100	56.6700	53.0000	54.3100	+1.419%	2,566,147	-13.865%
2026-06-16	54.5000	54.5200	52.0600	53.5500	-1.833%	3,069,590	-12.642%
2026-06-15	58.5500	58.7900	53.5200	54.5500	-10.851%	3,664,083	-14.244%
2026-06-12	60.9200	61.9500	59.6300	61.1900	+0.410%	1,285,658	-23.550%
2026-06-11	61.0000	61.7050	58.9400	60.9400	+3.218%	1,277,836	-23.236%
2026-06-10	59.7300	61.3700	58.5001	59.0400	-3.070%	1,941,275	-20.766%
2026-06-09	64.4600	64.4600	58.5101	60.9100	-3.776%	1,508,646	-23.198%
2026-06-08	62.7600	64.7500	61.5000	63.3000	+5.289%	2,503,765	-26.098%
2026-06-05	65.0020	65.2000	59.9800	60.1200	-9.499%	2,195,104	-22.189%
2026-06-04	65.9700	69.1950	65.0127	66.4300	-0.903%	1,343,993	-29.580%
2026-06-03	67.6100	69.2850	66.4500	67.0350	-2.523%	1,784,129	-30.216%
2026-06-02	64.8800	70.4300	64.8800	68.7700	+7.604%	2,896,945	-31.976%
2026-06-01	66.7100	66.7100	63.4100	63.9100	-3.123%	1,946,714	-26.803%
2026-05-29	68.3700	68.8000	63.7800	65.9700	-2.310%	2,872,356	-29.089%
2026-05-28	65.1500	68.7000	64.5300	67.5300	+2.754%	2,042,661	-30.727%
2026-05-27	62.2900	65.8650	61.5000	65.7200	-1.734%	1,631,784	-28.819%
2026-05-26	66.2400	67.8200	65.7200	66.8800	+2.813%	1,593,172	-30.054%
2026-05-22	60.3600	65.3700	59.9500	65.0500	+7.592%	2,037,675	-28.086%
2026-05-21	58.8000	61.5600	58.0800	60.4600	+2.858%	1,546,867	-22.627%
2026-05-20	59.9800	60.0900	58.1500	58.7800	+0.582%	1,362,458	-20.415%
2026-05-19	54.0000	59.1000	53.7000	58.4400	+6.409%	1,664,978	-19.952%
2026-05-18	57.2200	58.2000	54.5100	54.9200	-3.344%	1,808,483	-14.822%
2026-05-15	58.8800	59.8300	55.8600	56.8200	-7.520%	1,633,577	-17.670%
2026-05-14	64.4700	65.0000	60.7079	61.4400	-4.507%	1,488,022	-23.861%
2026-05-13	64.6250	65.3413	61.6500	64.3400	+1.691%	2,751,688	-27.293%
2026-05-12	58.8400	63.9000	58.1800	63.2700	+5.135%	1,778,960	-26.063%
2026-05-11	58.9750	61.3800	57.8400	60.1800	+2.156%	1,678,964	-22.267%
2026-05-08	61.9900	62.8950	57.1200	58.9100	-2.757%	2,515,037	-20.591%
2026-05-07	63.6000	63.7400	59.8400	60.5800	-3.258%	1,425,607	-22.780%
2026-05-06	62.3080	63.1900	60.6600	62.6200	+0.546%	2,016,850	-25.295%
2026-05-05	60.6300	63.4200	60.6300	62.2800	+4.165%	1,521,410	-24.888%
2026-05-04	60.2050	60.9000	58.4500	59.7900	+1.373%	1,185,563	-21.759%
2026-05-01	58.7100	59.4339	57.6400	58.9800	-0.774%	798,672	-20.685%
2026-04-30	59.2050	60.0000	58.2100	59.4400	+0.780%	769,418	-21.299%
2026-04-29	60.0400	60.0400	58.2000	58.9800	-0.556%	969,224	-20.685%
2026-04-28	61.5100	61.5100	59.1000	59.3100	-3.764%	895,004	-21.126%
2026-04-27	60.9300	61.8700	60.0000	61.6300	+1.465%	888,792	-24.095%
2026-04-24	59.8700	61.1100	58.5400	60.7400	+1.453%	1,118,865	-22.983%
2026-04-23	62.9000	63.4600	59.4700	59.8700	-5.104%	1,429,086	-21.864%
2026-04-22	62.1600	63.1950	60.6500	63.0900	+2.752%	872,349	-25.852%
2026-04-21	61.4900	62.3499	59.8902	61.4000	+0.114%	1,219,109	-23.811%
2026-04-20	62.3200	62.9900	60.1400	61.3300	-1.462%	1,168,548	-23.724%
2026-04-17	59.7100	62.9900	57.4800	62.2400	-5.136%	2,738,532	-24.839%
2026-04-16	64.1700	66.4800	64.1700	65.6100	+2.372%	1,074,429	-28.700%
2026-04-15	63.6600	65.1400	63.1801	64.0900	+0.502%	1,187,218	-27.009%
2026-04-14	68.3000	68.6800	63.0000	63.7700	-6.138%	2,105,325	-26.643%
2026-04-13	66.9600	68.5199	66.2850	67.9400	+1.464%	1,529,421	-31.145%
2026-04-10	66.7000	68.2200	66.3000	66.9600	+0.980%	924,766	-30.137%
2026-04-09	66.0000	68.6936	65.6000	66.3100	+1.129%	1,566,550	-29.453%
2026-04-08	62.8650	66.4400	61.1300	65.5700	-0.697%	2,551,636	-28.656%
2026-04-07	65.7300	67.6300	65.2500	66.0300	+2.309%	2,658,983	-29.153%
2026-04-06	62.6000	64.8450	61.9600	64.5400	+3.148%	1,895,492	-27.518%
2026-04-02	61.5200	64.2000	61.5200	62.5700	-1.480%	1,967,466	-25.236%
2026-04-01	59.7700	63.6900	59.3000	63.5100	+8.213%	3,060,724	-26.342%
2026-03-31	55.3500	60.5400	55.2500	58.6900	+10.216%	4,320,564	-20.293%
2026-03-30	56.3900	59.8400	51.8900	53.2500	+7.251%	4,645,762	-12.150%
2026-03-27	48.4000	51.1300	47.6200	49.6500	+2.583%	1,770,309	-5.780%
2026-03-26	48.8700	49.9300	48.1400	48.4000	-3.566%	1,483,482	-3.347%
2026-03-25	51.1400	51.3800	49.9680	50.1900	-0.080%	1,059,515	-6.794%
2026-03-24	46.4900	51.3503	46.3500	50.2300	+8.068%	2,561,526	-6.868%
2026-03-23	49.5700	51.9750	46.4000	46.4800	-5.085%	3,589,990	+0.645%
2026-03-20	49.4000	51.4400	48.1600	48.9700	-1.370%	3,745,259	-4.472%
2026-03-19	50.5200	50.9200	48.2503	49.6500	-10.282%	3,162,666	-5.780%
2026-03-18	55.6800	56.5650	52.8901	55.3400	-2.036%	1,974,791	-15.468%
2026-03-17	56.0000	59.0900	55.7700	56.4900	+1.519%	2,269,645	-17.189%
2026-03-16	55.0000	56.8300	53.8900	55.6450	+1.672%	2,169,900	-15.931%
2026-03-13	57.8550	59.1200	53.8550	54.7300	-5.164%	2,295,551	-14.526%
2026-03-12	57.6100	59.1200	56.0100	57.7100	-0.620%	2,705,764	-18.940%
2026-03-11	53.1100	58.1000	52.5200	58.0700	+8.420%	2,497,185	-19.442%
2026-03-10	54.2100	55.0500	53.2000	53.5600	-1.635%	2,344,317	-12.659%
2026-03-09	52.0700	55.3800	51.4300	54.4500	+1.416%	2,337,744	-14.086%
2026-03-06	51.9900	54.8300	51.1000	53.6900	-0.390%	2,692,032	-12.870%
2026-03-05	51.9000	54.9200	51.3000	53.9000	+0.880%	2,717,230	-13.210%
2026-03-04	55.0000	56.9600	53.1300	53.4300	+0.964%	3,162,074	-12.446%
2026-03-03	49.9000	53.7100	48.0800	52.9200	+3.047%	3,012,527	-11.602%
2026-03-02	52.5000	53.9600	50.9700	51.3550	-0.398%	1,549,730	-8.909%
2026-02-27	51.5700	52.5000	50.5550	51.5600	-1.245%	2,367,625	-9.271%
2026-02-26	51.4700	52.4800	50.2500	52.2100	-1.528%	2,745,364	-10.400%
2026-02-25	54.8200	55.9900	52.7700	53.0200	-0.916%	2,663,299	-11.769%
2026-02-24	51.8400	55.5000	50.9500	53.5100	+3.221%	2,419,939	-12.577%
2026-02-23	52.5600	53.1800	49.8400	51.8400	-1.520%	2,456,499	-9.761%
2026-02-20	52.5000	55.6100	50.5650	52.6400	+0.267%	3,178,237	-11.132%
2026-02-19	48.8800	52.8300	48.3600	52.5000	+4.540%	3,853,404	-10.895%
2026-02-18	49.3900	51.2700	49.0000	50.2200	+2.720%	2,705,941	-6.850%
2026-02-17	45.1200	49.3200	44.0800	48.8900	+6.190%	3,098,706	-4.316%
2026-02-13	45.5950	47.3300	43.1100	46.0400	-7.364%	5,094,231	+1.607%
2026-02-12	53.6250	54.0000	49.5500	49.7000	-6.999%	1,645,505	-5.875%
2026-02-11	54.6500	54.8150	51.4500	53.4400	+2.848%	1,345,593	-12.463%
2026-02-10	53.7000	54.0550	51.7900	51.9600	-4.415%	1,819,420	-9.969%
2026-02-09	52.4500	55.5900	52.1500	54.3600	+3.740%	2,743,781	-13.944%
2026-02-06	49.3400	52.7800	48.5800	52.4000	+11.799%	2,736,709	-10.725%
2026-02-05	45.7600	48.0000	45.2500	46.8700	-1.389%	2,011,683	-0.192%
2026-02-04	50.9500	51.8543	45.9400	47.5300	-5.900%	2,305,053	-1.578%
2026-02-03	50.9000	51.8400	48.1000	50.5100	+6.741%	2,479,558	-7.385%
2026-02-02	45.0000	48.0500	45.0000	47.3200	+4.390%	1,974,492	-1.141%
2026-01-30	46.5000	47.9300	44.4100	45.3300	-7.357%	3,506,665	+3.199%
2026-01-29	51.4050	52.0000	48.0300	48.9300	-0.143%	2,333,477	-4.394%
2026-01-28	48.9000	50.0000	48.0300	49.0000	+2.468%	1,677,436	-4.531%
2026-01-27	45.4400	47.9400	44.7800	47.8200	+6.008%	1,717,624	-2.175%
2026-01-26	48.7900	48.8500	44.6200	45.1100	-7.391%	3,587,508	+3.702%
2026-01-23	48.4400	49.1299	46.6400	48.7100	+0.849%	2,029,911	-3.962%
2026-01-22	48.4000	49.3900	47.8650	48.3000	+1.152%	1,591,776	-3.147%
2026-01-21	49.4700	50.1565	46.5100	47.7500	-0.251%	2,451,991	-2.031%
2026-01-20	46.0200	48.1100	46.0000	47.8700	+0.631%	1,378,773	-2.277%
2026-01-16	47.6000	48.1800	45.7200	47.5700	-1.897%	2,218,758	-1.661%
2026-01-15	47.7000	49.6700	47.3010	48.4900	+1.189%	2,333,941	-3.527%
2026-01-14	46.8400	48.5800	46.2800	47.9200	+3.410%	1,991,120	-2.379%
2026-01-13	47.8000	48.0600	46.2600	46.3400	-1.425%	2,065,248	+0.950%
2026-01-12	46.2800	47.6375	45.3500	47.0100	+2.889%	2,444,607	-0.489%
2026-01-09	43.5100	45.7350	43.2100	45.6900	+5.666%	1,666,808	+2.386%
2026-01-08	41.2200	43.4400	40.6000	43.2400	+0.910%	1,991,738	+8.187%
2026-01-07	41.2300	42.9490	39.9800	42.8500	+1.468%	2,223,973	+9.172%
2026-01-06	43.8200	45.5784	42.1000	42.2300	-3.650%	4,182,664	+10.774%
2026-01-05	42.1600	44.3350	41.4000	43.8300	+7.059%	2,768,007	+6.731%
2026-01-02	39.9600	41.5000	39.5600	40.9400	+4.492%	1,337,674	+14.265%
2025-12-31	39.4900	39.5150	38.5301	39.1800	-1.285%	1,132,637	+19.398%
2025-12-30	39.6600	40.8311	39.2200	39.6900	+1.665%	1,595,787	+17.863%
2025-12-29	38.6200	39.3013	37.7400	39.0400	-2.837%	1,471,026	+19.826%
2025-12-26	40.1500	40.2600	39.4550	40.1800	+2.213%	1,106,707	+16.426%
2025-12-24	38.5900	39.3995	38.4200	39.3100	+0.872%	1,055,654	+19.003%
2025-12-23	38.0200	39.7771	37.2135	38.9700	+4.786%	2,404,966	+20.041%
2025-12-22	37.0000	37.4500	36.3200	37.1900	+2.706%	1,664,894	+25.787%
2025-12-19	34.0800	37.0500	33.9001	36.2100	+7.098%	3,882,700	+29.191%
2025-12-18	32.1000	33.8700	31.7050	33.8100	+5.262%	1,818,600	+38.361%
2025-12-17	32.6350	32.9600	31.7400	32.1200	-0.310%	1,236,816	+45.641%
2025-12-16	31.2200	32.5300	31.2000	32.2200	+2.644%	1,552,069	+45.189%
2025-12-15	32.0100	32.1400	31.1700	31.3900	-0.539%	1,443,182	+49.028%
2025-12-12	32.6700	33.0600	31.3000	31.5600	-2.351%	1,605,980	+48.226%
2025-12-11	30.2300	32.4650	30.2300	32.3200	+6.702%	3,889,545	+44.740%
2025-12-10	30.3600	30.6399	29.2950	30.2900	-0.099%	1,574,827	+54.440%
2025-12-09	30.0200	31.1800	29.7000	30.3200	-0.947%	1,089,438	+54.288%
2025-12-08	31.3000	31.3490	30.3000	30.6100	-1.512%	1,834,210	+52.826%
2025-12-05	31.4300	32.1300	30.9400	31.0800	+0.713%	1,596,413	+50.515%
2025-12-04	30.2800	31.3975	30.1412	30.8600	-0.259%	1,351,619	+51.588%
2025-12-03	30.0000	31.3400	29.8900	30.9400	+4.245%	3,089,946	+51.196%
2025-12-02	29.5500	29.9400	29.3000	29.6800	+0.440%	780,452	+57.615%
2025-12-01	29.8600	30.1900	29.1800	29.5500	-1.401%	1,502,257	+58.308%
2025-11-28	29.0200	29.9800	28.7750	29.9700	+4.243%	1,289,198	+56.089%
2025-11-26	28.7800	29.0000	28.3450	28.7500	+0.948%	1,424,893	+62.713%
2025-11-25	27.9500	28.7900	27.8000	28.4800	+2.409%	1,318,607	+64.256%
2025-11-24	27.2200	28.1000	27.0100	27.8100	+2.962%	2,614,688	+68.213%
2025-11-21	25.8220	27.0500	25.4000	27.0100	+3.131%	2,501,335	+73.195%
2025-11-20	28.3500	28.9400	26.0100	26.1900	-6.263%	2,941,176	+78.618%
2025-11-19	27.6300	28.2300	27.3000	27.9400	+2.702%	2,047,176	+67.430%
2025-11-18	27.3300	28.6900	26.9000	27.2050	-2.978%	2,190,727	+71.954%
2025-11-17	28.7100	29.1150	27.7150	28.0400	-2.571%	1,647,730	+66.833%
2025-11-14	27.9400	29.0400	27.6000	28.7800	-0.895%	1,815,896	+62.543%
2025-11-13	30.2200	30.3000	28.7700	29.0400	-1.792%	3,097,771	+61.088%
2025-11-12	28.2800	30.3950	28.1500	29.5700	+6.062%	5,694,476	+58.201%
2025-11-11	29.8700	29.8800	26.9700	27.8800	-13.711%	10,146,612	+67.791%
2025-11-10	33.5000	33.7100	31.3700	32.3100	-2.239%	2,208,173	+44.785%
2025-11-07	28.0000	34.2300	27.8000	33.0500	+14.044%	4,053,040	+41.543%
2025-11-06	28.8400	29.6900	28.3100	28.9800	+1.152%	1,845,867	+61.422%
2025-11-05	28.9450	29.0450	28.3000	28.6500	+0.526%	1,578,661	+63.281%
2025-11-04	29.3300	29.7700	28.2800	28.5000	-7.257%	1,732,294	+64.140%
2025-11-03	29.6400	31.1500	29.3500	30.7300	+3.747%	1,915,185	+52.229%
2025-10-31	29.6400	29.8900	29.1600	29.6200	-0.067%	1,243,536	+57.934%
2025-10-30	29.2100	30.5550	28.7601	29.6400	+3.239%	2,365,256	+57.827%
2025-10-29	29.7900	30.3500	28.4050	28.7100	-2.147%	1,803,611	+62.940%
2025-10-28	30.1500	30.6000	29.2700	29.3400	-4.430%	1,636,770	+59.441%
2025-10-27	30.9000	31.5900	30.3700	30.7000	-0.292%	1,610,765	+52.378%
2025-10-24	30.8000	32.5400	30.6846	30.7900	+2.839%	3,114,642	+51.932%
2025-10-23	29.7400	30.7900	28.6300	29.9400	+3.384%	3,327,467	+56.246%
2025-10-22	30.4000	30.9300	28.2800	28.9600	-6.551%	3,304,033	+61.533%
2025-10-21	33.9050	33.9900	30.5500	30.9900	-9.545%	3,189,528	+50.952%
2025-10-20	33.4500	34.5150	32.7800	34.2600	+5.545%	1,925,031	+36.544%
2025-10-17	31.7000	32.6000	31.5400	32.4600	-0.092%	1,879,141	+44.116%
2025-10-16	31.9400	32.6300	31.4500	32.4900	+1.818%	2,149,771	+43.983%
2025-10-15	32.4600	32.9800	31.7600	31.9100	-0.312%	2,056,568	+46.600%
2025-10-14	32.0800	32.6550	31.2200	32.0100	-2.735%	1,321,309	+46.142%
2025-10-13	31.6100	33.2500	31.1640	32.9100	+8.650%	2,232,338	+42.145%
2025-10-10	31.4300	31.4450	29.6300	30.2900	-3.289%	2,094,128	+54.440%
2025-10-09	32.0500	32.3999	31.1500	31.3200	-0.886%	1,935,199	+49.361%
2025-10-08	28.7100	31.6600	28.5700	31.6000	+12.496%	2,952,866	+48.038%
2025-10-07	29.4600	31.0600	28.0100	28.0900	-3.603%	3,589,772	+66.536%
2025-10-06	30.1200	30.7600	29.0400	29.1400	-2.444%	1,772,697	+60.535%
2025-10-03	30.3000	30.4250	29.5100	29.8700	+0.168%	1,272,119	+56.612%
2025-10-02	29.6800	30.3650	28.8100	29.8200	+1.429%	1,749,517	+56.875%
2025-10-01	29.1600	30.1400	29.1200	29.4000	+0.136%	2,068,348	+59.116%
2025-09-30	28.9700	29.5400	28.6700	29.3600	-0.119%	1,971,084	+59.332%
2025-09-29	28.6500	30.0800	28.6000	29.3950	+5.020%	4,086,580	+59.143%
2025-09-26	25.9400	28.4700	25.8400	27.9900	+7.820%	2,680,575	+67.131%
2025-09-25	25.5200	26.4800	25.4800	25.9600	+0.426%	1,679,826	+80.200%
2025-09-24	27.0900	27.2100	25.7200	25.8500	-3.724%	2,306,360	+80.967%
2025-09-23	27.5500	28.0000	26.6150	26.8500	-1.828%	1,414,287	+74.227%
2025-09-22	27.5000	27.5250	26.4700	27.3500	-0.798%	1,762,628	+71.042%
2025-09-19	26.9400	28.4300	26.9000	27.5700	+2.491%	3,928,009	+69.677%
2025-09-18	26.4200	26.9500	26.1810	26.9000	+1.894%	1,271,735	+73.903%
2025-09-17	25.7600	26.8300	25.5501	26.4000	+1.344%	1,535,554	+77.197%
2025-09-16	26.2200	26.5400	25.8200	26.0500	+0.077%	1,161,689	+79.578%
2025-09-15	26.4500	26.8500	26.0000	26.0300	-0.230%	2,351,267	+79.716%
2025-09-12	24.7400	26.1000	24.5761	26.0900	+6.403%	3,394,744	+79.302%
2025-09-11	22.5100	24.5500	22.4250	24.5200	+9.611%	2,351,756	+90.783%
2025-09-10	22.0600	23.0894	21.9600	22.3700	+2.898%	1,645,116	+109.119%
2025-09-09	22.0200	22.6400	21.5600	21.7400	+0.046%	1,535,515	+115.179%
2025-09-08	22.2700	22.4399	21.4800	21.7300	-1.630%	1,298,019	+115.278%
2025-09-05	22.3100	22.5700	21.8400	22.0900	+0.272%	1,332,371	+111.770%
2025-09-04	22.0300	22.1799	21.6900	22.0300	-0.587%	970,370	+112.347%
2025-09-03	21.7100	22.3825	21.6250	22.1600	+2.167%	1,083,458	+111.101%
2025-09-02	22.0000	22.0800	20.9100	21.6900	-2.866%	2,124,227	+115.675%
2025-08-29	22.4300	22.6400	22.1800	22.3300	-0.223%	1,001,598	+109.494%
2025-08-28	22.9000	23.0000	22.1000	22.3800	-1.410%	1,423,917	+109.026%
2025-08-27	22.1500	22.7100	21.8100	22.7000	+1.136%	1,261,174	+106.079%
2025-08-26	22.1900	22.6700	22.1600	22.4450	+0.695%	1,270,334	+108.421%
2025-08-25	22.2700	22.6792	22.1447	22.2900	+0.360%	1,103,413	+109.870%
2025-08-22	21.9900	22.7500	21.7200	22.2100	+1.092%	1,884,678	+110.626%
2025-08-21	21.5500	22.1100	21.4600	21.9700	+0.595%	541,587	+112.927%
2025-08-20	21.8100	21.9273	21.4200	21.8400	-0.501%	956,029	+114.194%
2025-08-19	22.3000	22.6900	21.7000	21.9500	-1.614%	1,385,373	+113.121%
2025-08-18	23.2000	23.2950	22.0500	22.3100	-4.084%	1,255,063	+109.682%
2025-08-15	23.6500	23.7750	23.0900	23.2600	-1.273%	1,478,599	+101.118%
2025-08-14	23.3600	23.8450	22.8400	23.5600	-1.092%	1,444,636	+98.557%
2025-08-13	23.6100	24.0100	23.2900	23.8200	+1.535%	1,569,950	+96.390%
2025-08-12	22.6500	23.5000	22.4700	23.4600	+4.313%	1,467,823	+99.403%
2025-08-11	22.8400	22.9900	21.9500	22.4900	-2.260%	1,534,239	+108.004%
2025-08-08	22.5700	24.9800	21.9100	23.0100	+1.634%	2,813,959	+103.303%
2025-08-07	21.7000	22.7000	21.4575	22.6400	+5.302%	1,688,302	+106.625%
2025-08-06	21.5000	21.7900	21.1100	21.5000	+2.089%	1,248,510	+117.581%
2025-08-05	20.5900	21.1900	20.3400	21.0600	+3.185%	1,206,452	+122.127%
2025-08-04	20.5100	20.7600	20.2102	20.4100	-0.293%	1,374,205	+129.201%
2025-08-01	20.5020	21.0700	20.2100	20.4700	-3.352%	1,645,120	+128.530%
2025-07-31	20.8000	21.3200	20.5550	21.1800	-0.657%	2,067,901	+120.869%
2025-07-30	22.2100	22.3500	20.8950	21.3200	-4.523%	1,790,086	+119.418%
2025-07-29	22.6400	22.7100	22.1450	22.3300	-1.369%	1,191,151	+109.494%
2025-07-28	23.0400	23.1000	22.0500	22.6400	-1.135%	1,431,669	+106.625%
2025-07-25	22.7100	23.0700	22.2150	22.9000	+0.351%	1,372,027	+104.279%
2025-07-24	22.5000	22.8300	22.0700	22.8200	+0.154%	2,145,579	+104.996%
2025-07-23	22.8500	23.0200	22.4900	22.7850	+1.132%	1,096,995	+105.311%
2025-07-22	22.3500	23.2100	21.9517	22.5300	+1.486%	2,542,397	+107.634%
2025-07-21	20.7000	22.5400	20.7000	22.2000	+9.252%	3,290,300	+110.721%
2025-07-18	20.3200	20.4900	19.9400	20.3200	+1.145%	933,378	+130.217%
2025-07-17	19.3900	20.2600	19.3900	20.0900	+2.867%	1,393,976	+132.852%
2025-07-16	19.8600	19.9100	19.1000	19.5300	-2.448%	1,026,925	+139.529%
2025-07-15	20.7500	20.7700	19.7900	20.0200	-1.476%	1,283,170	+133.666%
2025-07-14	20.6300	20.7000	19.8301	20.3200	-1.883%	1,277,761	+130.217%
2025-07-11	19.4100	20.8800	19.3750	20.7100	+6.698%	3,677,437	+125.881%
2025-07-10	18.9800	19.5800	18.8650	19.4100	+5.032%	1,471,203	+141.010%
2025-07-09	18.6100	18.8600	18.3200	18.4800	-0.538%	957,892	+153.139%
2025-07-08	18.5800	19.3200	18.2100	18.5800	+1.143%	1,374,433	+151.776%
2025-07-07	18.3900	18.5600	18.0000	18.3700	-2.546%	1,120,733	+154.654%
2025-07-03	19.0000	19.3500	18.7900	18.8500	-0.106%	670,729	+148.170%
2025-07-02	18.4800	19.0000	18.4300	18.8700	+4.254%	1,053,103	+147.907%
2025-07-01	18.0800	18.4350	17.7500	18.1000	+0.444%	1,018,602	+158.453%
2025-06-30	17.9900	18.3485	17.2200	18.0200	-0.166%	1,593,790	+159.600%
2025-06-27	18.2500	19.1200	17.9200	18.0500	-1.042%	2,395,504	+159.169%
2025-06-26	17.6900	18.4600	17.3085	18.2400	+5.495%	996,550	+156.469%
2025-06-25	17.3200	17.3700	16.8950	17.2900	-0.403%	1,035,902	+170.561%
2025-06-24	17.2000	17.8900	17.1800	17.3600	+1.048%	1,510,110	+169.470%
2025-06-23	16.7500	17.2300	16.5900	17.1800	+1.597%	1,668,471	+172.293%
2025-06-20	17.3200	17.4291	16.6400	16.9100	-2.028%	1,675,120	+176.641%
2025-06-18	18.0100	18.1900	17.2000	17.2600	-4.164%	1,493,840	+171.031%
2025-06-17	18.2500	18.7900	17.9750	18.0100	-2.066%	1,221,741	+159.745%
2025-06-16	19.3000	19.4261	18.2100	18.3900	-3.515%	1,436,349	+154.377%
2025-06-13	18.7000	19.3600	18.6800	19.0600	+0.158%	1,159,029	+145.435%
2025-06-12	18.9700	19.1600	18.9050	19.0300	-0.471%	817,024	+145.822%
2025-06-11	19.3100	19.8000	19.0100	19.1200	-4.304%	2,039,919	+144.665%
2025-06-10	20.1500	20.2100	19.7400	19.9800	-0.696%	1,135,204	+134.134%
2025-06-09	19.7400	20.4100	19.6400	20.1200	+3.021%	937,642	+132.505%
2025-06-06	19.9700	20.0950	19.4100	19.5300	-0.963%	952,277	+139.529%
2025-06-05	20.0300	20.1900	19.4000	19.7200	-0.051%	2,181,078	+137.221%
2025-06-04	19.4500	20.2000	19.1200	19.7300	+1.596%	2,435,429	+137.101%
2025-06-03	18.7700	19.4300	18.1500	19.4200	+3.353%	2,448,348	+140.886%
2025-06-02	19.1700	20.4300	18.1300	18.7900	+21.304%	7,006,633	+148.962%
2025-05-30	15.6200	15.6850	15.1300	15.4900	-2.271%	1,284,744	+202.001%
2025-05-29	16.2900	16.3550	15.7400	15.8500	-1.736%	782,607	+195.142%
2025-05-28	16.2700	16.3000	15.8850	16.1300	-1.406%	916,122	+190.019%
2025-05-27	15.8600	16.4750	15.7401	16.3600	+4.337%	1,269,605	+185.941%
2025-05-23	15.3200	15.8650	15.1600	15.6800	+1.292%	929,644	+198.342%
2025-05-22	15.7400	15.7600	15.3500	15.4800	-2.025%	1,386,247	+202.196%
2025-05-21	16.0900	16.3900	15.7100	15.8000	-2.288%	1,134,021	+196.076%
2025-05-20	16.3500	16.3500	16.0300	16.1700	-0.676%	842,397	+189.301%
2025-05-19	15.9700	16.4691	15.9000	16.2800	-0.671%	1,091,864	+187.346%
2025-05-16	16.4300	16.6300	15.8500	16.3900	-0.787%	1,451,098	+185.418%
2025-05-15	16.5300	16.7200	16.1800	16.5200	-3.109%	1,101,443	+183.172%
2025-05-14	17.3100	17.4200	16.9400	17.0500	-0.757%	1,579,343	+174.370%
2025-05-13	17.6600	17.7800	17.0201	17.1800	-1.151%	1,881,657	+172.293%
2025-05-12	16.9400	17.7800	16.6400	17.3800	+9.446%	2,632,175	+169.160%
2025-05-09	15.8000	16.0900	15.5600	15.8800	+2.386%	2,215,156	+194.584%
2025-05-08	15.4200	15.9700	14.7700	15.5100	-1.960%	4,040,918	+201.612%
2025-05-07	16.2000	16.4950	15.4100	15.8200	-3.830%	2,151,594	+195.702%
2025-05-06	16.2600	16.6000	16.1700	16.4500	+0.427%	1,185,550	+184.377%
2025-05-05	17.2400	17.3200	16.3300	16.3800	-5.263%	1,741,710	+185.592%
2025-05-02	17.1500	17.5700	17.0000	17.2900	+2.917%	1,228,109	+170.561%
2025-05-01	16.6300	17.0200	16.5050	16.8000	+2.377%	1,541,814	+178.452%
2025-04-30	15.9400	16.4947	15.7100	16.4100	-2.438%	1,056,660	+185.070%
2025-04-29	16.6100	16.9800	16.1900	16.8200	+0.478%	1,250,917	+178.121%
2025-04-28	16.8000	17.0700	16.5023	16.7400	-0.298%	919,196	+179.450%
2025-04-25	16.8100	17.0400	16.6101	16.7900	-2.667%	768,017	+178.618%
2025-04-24	16.8200	17.4400	16.6000	17.2500	+2.253%	1,178,219	+171.188%
2025-04-23	16.8000	17.5800	16.6300	16.8700	+4.978%	1,636,811	+177.297%
2025-04-22	15.4600	16.2850	15.3600	16.0700	+5.793%	1,347,570	+191.101%
2025-04-21	15.5600	15.7600	14.7900	15.1900	-2.566%	1,277,032	+207.966%
2025-04-17	15.7600	15.9900	15.4800	15.5900	-1.267%	927,327	+200.064%
2025-04-16	15.6600	16.1000	15.2900	15.7900	+0.381%	1,087,415	+196.263%
2025-04-15	15.8900	16.0000	15.2900	15.7300	-1.871%	1,518,648	+197.394%
2025-04-14	16.0100	16.6600	15.7700	16.0300	+2.756%	1,848,531	+191.828%
2025-04-11	14.9100	16.0200	14.8450	15.6000	+6.557%	2,102,604	+199.872%
2025-04-10	15.2400	15.5350	14.1200	14.6400	-8.156%	1,634,208	+219.536%
2025-04-09	13.6300	16.3200	13.0500	15.9400	+16.350%	2,550,157	+193.476%
2025-04-08	15.8500	15.9400	13.2600	13.7000	-8.575%	3,084,222	+241.460%
2025-04-07	14.2600	15.7999	13.6650	14.9850	-0.067%	2,904,327	+212.179%
2025-04-04	16.2700	16.4629	14.3200	14.9950	-14.118%	4,275,830	+211.971%
2025-04-03	17.1400	18.0100	17.1100	17.4600	-6.129%	3,099,334	+167.927%
2025-04-02	18.0700	18.7050	17.9700	18.6000	+1.087%	1,240,361	+151.505%
2025-04-01	18.4050	18.7400	17.9000	18.4000	-0.862%	1,042,296	+154.239%
2025-03-31	17.9600	18.7086	17.2668	18.5600	0.000%	1,585,515	+152.047%
2025-03-28	19.1900	19.5899	18.3400	18.5600	-3.081%	1,667,328	+152.047%
2025-03-27	18.6400	19.3950	18.2860	19.1500	+0.789%	2,028,833	+144.282%
2025-03-26	18.9500	19.2000	18.4859	19.0000	+2.151%	1,765,527	+146.211%
2025-03-25	18.8000	19.1600	18.4300	18.6000	-1.639%	1,384,744	+151.505%
2025-03-24	19.3200	19.7700	18.8500	18.9100	-2.122%	1,433,875	+147.382%
2025-03-21	19.6400	19.8000	19.1500	19.3200	-3.928%	1,432,398	+142.133%
2025-03-20	19.6000	20.4550	19.2323	20.1100	+1.926%	1,195,952	+132.621%
2025-03-19	20.1200	20.1400	19.3000	19.7300	-1.743%	1,538,115	+137.101%
2025-03-18	20.6600	20.8387	19.8700	20.0800	-1.809%	919,591	+132.968%
2025-03-17	20.0600	20.6850	19.7301	20.4500	+2.506%	1,204,391	+128.753%
2025-03-14	19.9100	20.1300	19.3550	19.9500	+2.835%	1,367,106	+134.486%
2025-03-13	19.3100	19.9800	19.0710	19.4000	+1.305%	1,267,284	+141.134%

.dark-mode .Vz0YvC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Vz0YvC{ color: #333333; background-color: white; border: 2px solid #333333; }CENXCentury Aluminum Costock NASDAQ

CENX
Century Aluminum Co
stock NASDAQ