CENX - Century Aluminum Co.
56.49
0.845 1.496%
Share volume: 2,269,112
Last Updated: 03-17-2026
Steel Works/Primary Smelting & Refining Of Nonferrous Metals:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$55.64
0.84
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-17-2026 | $56.00 | $56.00 | $59.09 | $59.09 | $55.77 | $55.77 | $56.49 | $56.49 | 2,269,112 | $2,269,112.00 |
| 03-16-2026 | $55.00 | $55.00 | $56.83 | $56.83 | $53.89 | $53.89 | $55.65 | $55.65 | 2,169,899 | $2,169,899.00 |
| 03-13-2026 | $57.86 | $57.86 | $59.12 | $59.12 | $53.86 | $53.86 | $54.73 | $54.73 | 2,295,550 | $2,295,550.00 |
| 03-12-2026 | $57.61 | $57.61 | $59.12 | $59.12 | $56.01 | $56.01 | $57.71 | $57.71 | 2,705,764 | $2,705,764.00 |
| 03-11-2026 | $53.11 | $53.11 | $58.10 | $58.10 | $52.52 | $52.52 | $58.07 | $58.07 | 2,497,185 | $2,497,185.00 |
| 03-10-2026 | $54.21 | $54.21 | $55.05 | $55.05 | $53.20 | $53.20 | $53.56 | $53.56 | 2,344,316 | $2,344,316.00 |
| 03-09-2026 | $52.07 | $52.07 | $55.38 | $55.38 | $51.43 | $51.43 | $54.45 | $54.45 | 2,337,743 | $2,337,743.00 |
| 03-06-2026 | $51.99 | $51.99 | $54.83 | $54.83 | $51.10 | $51.10 | $53.69 | $53.69 | 2,692,032 | $2,692,032.00 |
| 03-05-2026 | $51.90 | $51.90 | $54.92 | $54.92 | $51.30 | $51.30 | $53.90 | $53.90 | 2,717,230 | $2,717,230.00 |
| 03-04-2026 | $55.00 | $55.00 | $56.96 | $56.96 | $53.13 | $53.13 | $53.43 | $53.43 | 3,162,074 | $3,162,074.00 |