Century Aluminum (CENX)
17.48
0.79 (4.70%)
At close: Jan 28, 2025, 1:43 PM
CENX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 19.27 | 19.28 | 16.68 | 16.70 | -2.94 | -14.97% | 2,826,744 |
| Jan 24, 2025 | 19.87 | 20.13 | 19.23 | 19.64 | -0.16 | -0.81% | 703,000 |
| Jan 23, 2025 | 19.17 | 19.88 | 18.82 | 19.80 | 0.31 | 1.59% | 1,273,139 |
| Jan 22, 2025 | 20.62 | 21.02 | 19.34 | 19.49 | -0.94 | -4.60% | 1,106,300 |
| Jan 21, 2025 | 21.03 | 21.49 | 20.00 | 20.43 | -0.30 | -1.45% | 1,211,447 |
| Jan 17, 2025 | 20.85 | 21.00 | 20.66 | 20.73 | 0.03 | 0.14% | 879,131 |
| Jan 16, 2025 | 20.45 | 21.03 | 20.41 | 20.70 | 0.31 | 1.52% | 786,631 |
| Jan 15, 2025 | 20.65 | 20.74 | 20.04 | 20.39 | 0.45 | 2.26% | 935,830 |
| Jan 14, 2025 | 20.50 | 20.60 | 19.48 | 19.94 | -0.31 | -1.53% | 1,106,236 |
| Jan 13, 2025 | 19.17 | 20.35 | 18.92 | 20.25 | 0.93 | 4.81% | 1,313,050 |
| Jan 10, 2025 | 19.33 | 20.00 | 18.98 | 19.32 | -0.01 | -0.05% | 887,743 |
| Jan 8, 2025 | 18.68 | 19.42 | 18.30 | 19.33 | 0.53 | 2.82% | 1,287,500 |
| Jan 7, 2025 | 18.96 | 19.15 | 18.07 | 18.80 | 0.12 | 0.64% | 1,315,100 |
| Jan 6, 2025 | 18.00 | 18.99 | 17.78 | 18.68 | 1.39 | 8.04% | 1,710,609 |
| Jan 3, 2025 | 17.95 | 17.95 | 17.06 | 17.29 | -0.64 | -3.57% | 1,021,000 |
| Jan 2, 2025 | 18.52 | 18.89 | 17.86 | 17.93 | -0.29 | -1.59% | 708,500 |
| Dec 31, 2024 | 18.29 | 18.68 | 18.12 | 18.22 | -0.01 | -0.05% | 826,422 |
| Dec 30, 2024 | 18.26 | 18.38 | 17.82 | 18.23 | -0.18 | -0.98% | 671,747 |
| Dec 27, 2024 | 18.82 | 18.96 | 18.33 | 18.41 | -0.58 | -3.05% | 655,820 |
| Dec 26, 2024 | 19.07 | 19.13 | 18.76 | 18.99 | -0.02 | -0.11% | 610,416 |
| Dec 24, 2024 | 19.18 | 19.18 | 18.79 | 19.01 | 0.14 | 0.74% | 355,200 |
| Dec 23, 2024 | 18.35 | 19.07 | 18.31 | 18.87 | 0.54 | 2.95% | 835,853 |
| Dec 20, 2024 | 17.73 | 18.68 | 17.62 | 18.33 | 0.27 | 1.50% | 3,179,500 |
| Dec 19, 2024 | 18.77 | 18.99 | 17.95 | 18.06 | -0.53 | -2.85% | 922,943 |
| Dec 18, 2024 | 19.72 | 19.97 | 18.31 | 18.59 | -1.02 | -5.20% | 1,319,500 |
| Dec 17, 2024 | 20.02 | 20.11 | 19.15 | 19.61 | -0.80 | -3.92% | 1,074,700 |
| Dec 16, 2024 | 20.74 | 21.33 | 20.34 | 20.41 | -0.46 | -2.20% | 804,224 |
| Dec 13, 2024 | 21.40 | 21.60 | 20.51 | 20.87 | -0.55 | -2.57% | 620,535 |
| Dec 12, 2024 | 21.34 | 21.75 | 21.20 | 21.42 | -0.18 | -0.83% | 715,410 |
| Dec 11, 2024 | 22.16 | 22.17 | 21.59 | 21.60 | -0.56 | -2.53% | 904,100 |
| Dec 10, 2024 | 21.93 | 22.26 | 21.71 | 22.16 | -0.06 | -0.27% | 790,806 |
| Dec 9, 2024 | 23.76 | 24.22 | 22.20 | 22.22 | -0.50 | -2.20% | 978,633 |
| Dec 6, 2024 | 23.77 | 23.77 | 22.31 | 22.72 | -1.20 | -5.02% | 881,701 |
| Dec 5, 2024 | 23.84 | 24.22 | 23.62 | 23.92 | 0.16 | 0.67% | 851,175 |
| Dec 4, 2024 | 24.02 | 24.63 | 23.25 | 23.76 | -0.18 | -0.75% | 1,138,016 |
| Dec 3, 2024 | 24.00 | 25.39 | 23.39 | 23.94 | 1.26 | 5.56% | 1,517,577 |
| Dec 2, 2024 | 22.97 | 22.99 | 21.96 | 22.68 | -0.15 | -0.66% | 784,200 |
| Nov 29, 2024 | 23.08 | 23.27 | 22.29 | 22.83 | -0.21 | -0.91% | 527,335 |
| Nov 27, 2024 | 23.97 | 24.20 | 22.88 | 23.04 | -0.80 | -3.36% | 946,651 |
| Nov 26, 2024 | 22.96 | 24.14 | 22.86 | 23.84 | 0.60 | 2.58% | 945,300 |
| Nov 25, 2024 | 22.72 | 23.38 | 22.36 | 23.24 | 0.75 | 3.33% | 1,108,600 |
| Nov 22, 2024 | 22.50 | 22.85 | 22.35 | 22.49 | -0.12 | -0.53% | 719,597 |
| Nov 21, 2024 | 23.12 | 23.19 | 22.40 | 22.61 | -0.47 | -2.04% | 1,100,778 |
| Nov 20, 2024 | 22.90 | 23.54 | 22.69 | 23.08 | 0.12 | 0.52% | 715,531 |
| Nov 19, 2024 | 22.00 | 22.99 | 22.00 | 22.96 | 0.72 | 3.24% | 727,355 |
| Nov 18, 2024 | 22.62 | 22.70 | 21.73 | 22.24 | -0.38 | -1.68% | 1,189,798 |
| Nov 15, 2024 | 22.50 | 24.21 | 22.22 | 22.62 | 1.50 | 7.10% | 2,695,330 |
| Nov 14, 2024 | 21.03 | 21.47 | 20.67 | 21.12 | 0.43 | 2.08% | 1,097,502 |
| Nov 13, 2024 | 21.46 | 21.57 | 20.58 | 20.69 | -0.50 | -2.36% | 996,243 |
| Nov 12, 2024 | 21.80 | 21.82 | 20.67 | 21.19 | -0.97 | -4.38% | 1,465,834 |