Century Aluminum (CENX)
NASDAQ: CENX
· Real-Time Price · USD
29.87
0.05 (0.17%)
At close: Oct 03, 2025, 3:59 PM
29.79
-0.27%
After-hours: Oct 03, 2025, 07:42 PM EDT
CENX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 30.30 | 30.43 | 29.51 | 29.87 | 29.87 | 0.17% | 1,270,904 |
| Oct 2, 2025 | 29.68 | 30.37 | 28.81 | 29.82 | 29.82 | 1.43% | 1,749,517 |
| Oct 1, 2025 | 29.16 | 30.14 | 29.12 | 29.40 | 29.40 | 0.14% | 2,068,348 |
| Sep 30, 2025 | 28.97 | 29.54 | 28.67 | 29.36 | 29.36 | -0.14% | 1,971,084 |
| Sep 29, 2025 | 28.65 | 30.08 | 28.60 | 29.40 | 29.40 | 5.04% | 4,086,600 |
| Sep 26, 2025 | 25.94 | 28.47 | 25.84 | 27.99 | 27.99 | 7.82% | 2,680,600 |
| Sep 25, 2025 | 25.52 | 26.48 | 25.48 | 25.96 | 25.96 | 0.43% | 1,679,826 |
| Sep 24, 2025 | 27.09 | 27.21 | 25.72 | 25.85 | 25.85 | -3.72% | 2,306,360 |
| Sep 23, 2025 | 27.55 | 28.00 | 26.62 | 26.85 | 26.85 | -1.83% | 1,414,300 |
| Sep 22, 2025 | 27.50 | 27.53 | 26.47 | 27.35 | 27.35 | -0.80% | 1,762,628 |
| Sep 19, 2025 | 26.94 | 28.43 | 26.90 | 27.57 | 27.57 | 2.49% | 3,928,009 |
| Sep 18, 2025 | 26.42 | 26.95 | 26.18 | 26.90 | 26.90 | 1.89% | 1,271,735 |
| Sep 17, 2025 | 25.76 | 26.83 | 25.55 | 26.40 | 26.40 | 1.34% | 1,535,600 |
| Sep 16, 2025 | 26.22 | 26.54 | 25.82 | 26.05 | 26.05 | 0.08% | 1,161,700 |
| Sep 15, 2025 | 26.45 | 26.85 | 26.00 | 26.03 | 26.03 | -0.23% | 2,351,267 |
| Sep 12, 2025 | 24.74 | 26.10 | 24.58 | 26.09 | 26.09 | 6.40% | 3,394,744 |
| Sep 11, 2025 | 22.51 | 24.55 | 22.43 | 24.52 | 24.52 | 9.61% | 2,351,800 |
| Sep 10, 2025 | 22.06 | 23.09 | 21.96 | 22.37 | 22.37 | 2.90% | 1,645,116 |
| Sep 9, 2025 | 22.02 | 22.64 | 21.56 | 21.74 | 21.74 | 0.05% | 1,535,515 |
| Sep 8, 2025 | 22.27 | 22.44 | 21.48 | 21.73 | 21.73 | -1.63% | 1,298,019 |
Page 1 of 136