Century Aluminum (CENX)
NASDAQ: CENX
· Real-Time Price · USD
23.56
-0.26 (-1.09%)
At close: Aug 14, 2025, 3:59 PM
23.63
0.30%
After-hours: Aug 14, 2025, 07:31 PM EDT
CENX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 23.36 | 23.85 | 22.84 | 23.56 | 23.56 | -1.09% | 1,443,733 |
| 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 |
| Aug 7, 2025 | 21.70 | 22.70 | 21.46 | 22.64 | 22.64 | 5.30% | 1,688,302 |
| Aug 6, 2025 | 21.50 | 21.79 | 21.11 | 21.50 | 21.50 | 2.09% | 1,248,510 |
| Aug 5, 2025 | 20.59 | 21.19 | 20.34 | 21.06 | 21.06 | 3.18% | 1,206,452 |
| Aug 4, 2025 | 20.51 | 20.76 | 20.21 | 20.41 | 20.41 | -0.29% | 1,374,205 |
| Aug 1, 2025 | 20.50 | 21.07 | 20.21 | 20.47 | 20.47 | -3.35% | 1,645,120 |
| Jul 31, 2025 | 20.80 | 21.32 | 20.56 | 21.18 | 21.18 | -0.66% | 2,067,901 |
| Jul 30, 2025 | 22.21 | 22.35 | 20.90 | 21.32 | 21.32 | -4.52% | 1,790,100 |
| Jul 29, 2025 | 22.64 | 22.71 | 22.15 | 22.33 | 22.33 | -1.37% | 1,191,200 |
| Jul 28, 2025 | 23.04 | 23.10 | 22.05 | 22.64 | 22.64 | -1.14% | 1,431,669 |
| Jul 25, 2025 | 22.71 | 23.07 | 22.22 | 22.90 | 22.90 | 0.35% | 1,372,027 |
| Jul 24, 2025 | 22.50 | 22.83 | 22.07 | 22.82 | 22.82 | 0.13% | 2,145,579 |
| Jul 23, 2025 | 22.85 | 23.02 | 22.49 | 22.79 | 22.79 | 1.15% | 1,096,995 |
| Jul 22, 2025 | 22.35 | 23.21 | 21.95 | 22.53 | 22.53 | 1.49% | 2,542,400 |
| Jul 21, 2025 | 20.70 | 22.54 | 20.70 | 22.20 | 22.20 | 9.25% | 3,290,300 |
| Jul 18, 2025 | 20.32 | 20.49 | 19.94 | 20.32 | 20.32 | 1.14% | 933,400 |