CENX - CENTURY ALUMINUM CO
65.61
1.520 2.317%
Share volume: 1,073,529
Last Updated: 04-16-2026
Steel Works/Primary Smelting & Refining Of Nonferrous Metals:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$64.09
1.52
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-16-2026 | $64.17 | $64.17 | $66.48 | $66.48 | $64.17 | $64.17 | $65.61 | $65.61 | 1,073,529 | $1,073,529.00 |
| 04-15-2026 | $63.66 | $63.66 | $65.14 | $65.14 | $63.18 | $63.18 | $64.09 | $64.09 | 1,187,217 | $1,187,217.00 |
| 04-14-2026 | $68.30 | $68.30 | $68.68 | $68.68 | $63.00 | $63.00 | $63.77 | $63.77 | 2,105,324 | $2,105,324.00 |
| 04-13-2026 | $66.96 | $66.96 | $68.52 | $68.52 | $66.29 | $66.29 | $67.94 | $67.94 | 1,529,507 | $1,529,507.00 |
| 04-10-2026 | $66.70 | $66.70 | $68.22 | $68.22 | $66.30 | $66.30 | $66.96 | $66.96 | 924,888 | $924,888.00 |
| 04-09-2026 | $66.00 | $66.00 | $68.69 | $68.69 | $65.60 | $65.60 | $66.31 | $66.31 | 1,566,957 | $1,566,957.00 |
| 04-08-2026 | $62.87 | $62.87 | $66.44 | $66.44 | $61.13 | $61.13 | $65.57 | $65.57 | 2,551,635 | $2,551,635.00 |
| 04-07-2026 | $65.73 | $65.73 | $67.63 | $67.63 | $65.25 | $65.25 | $66.03 | $66.03 | 2,658,983 | $2,658,983.00 |
| 04-06-2026 | $62.60 | $62.60 | $64.85 | $64.85 | $61.96 | $61.96 | $64.54 | $64.54 | 1,895,491 | $1,895,491.00 |