Century Aluminum (CENX)
NASDAQ: CENX
· Real-Time Price · USD
22.09
0.06 (0.27%)
At close: Sep 05, 2025, 3:59 PM
22.35
1.18%
After-hours: Sep 05, 2025, 06:08 PM EDT
CENX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 22.31 | 22.57 | 21.84 | 22.09 | 22.09 | 0.27% | 1,290,786 |
| Sep 4, 2025 | 22.03 | 22.18 | 21.69 | 22.03 | 22.03 | -0.59% | 970,400 |
| Sep 3, 2025 | 21.71 | 22.38 | 21.63 | 22.16 | 22.16 | 2.17% | 1,083,500 |
| Sep 2, 2025 | 22.00 | 22.08 | 20.91 | 21.69 | 21.69 | -2.87% | 2,124,227 |
| Aug 29, 2025 | 22.43 | 22.64 | 22.18 | 22.33 | 22.33 | -0.22% | 1,001,600 |
| Aug 28, 2025 | 22.90 | 23.00 | 22.10 | 22.38 | 22.38 | -1.41% | 1,423,917 |
| Aug 27, 2025 | 22.15 | 22.71 | 21.81 | 22.70 | 22.70 | 1.11% | 1,261,200 |
| Aug 26, 2025 | 22.19 | 22.67 | 22.16 | 22.45 | 22.45 | 0.72% | 1,270,334 |
| Aug 25, 2025 | 22.27 | 22.68 | 22.14 | 22.29 | 22.29 | 0.36% | 1,103,413 |
| Aug 22, 2025 | 21.99 | 22.75 | 21.72 | 22.21 | 22.21 | 1.09% | 1,884,700 |
| Aug 21, 2025 | 21.55 | 22.11 | 21.46 | 21.97 | 21.97 | 0.60% | 541,600 |
| Aug 20, 2025 | 21.81 | 21.93 | 21.42 | 21.84 | 21.84 | -0.50% | 956,029 |
| Aug 19, 2025 | 22.30 | 22.69 | 21.70 | 21.95 | 21.95 | -1.61% | 1,385,400 |
| Aug 18, 2025 | 23.20 | 23.30 | 22.05 | 22.31 | 22.31 | -4.08% | 1,255,100 |
| Aug 15, 2025 | 23.65 | 23.78 | 23.09 | 23.26 | 23.26 | -1.27% | 1,478,599 |
| Aug 14, 2025 | 23.36 | 23.85 | 22.84 | 23.56 | 23.56 | -1.09% | 1,444,636 |
| Aug 13, 2025 | 23.61 | 24.01 | 23.29 | 23.82 | 23.82 | 1.53% | 1,569,950 |
| Aug 12, 2025 | 22.65 | 23.50 | 22.47 | 23.46 | 23.46 | 4.31% | 1,467,823 |
| Aug 11, 2025 | 22.84 | 22.99 | 21.95 | 22.49 | 22.49 | -2.26% | 1,534,239 |
| Aug 8, 2025 | 22.57 | 24.98 | 21.91 | 23.01 | 23.01 | 1.63% | 2,814,000 |