CENX - CENTURY ALUMINUM CO
53.43
0.510 0.955%
Share volume: 3,119,393
Last Updated: 03-04-2026
Steel Works/Primary Smelting & Refining Of Nonferrous Metals:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$52.92
0.51
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $55.00 | $55.00 | $56.96 | $56.96 | $53.13 | $53.13 | $53.43 | $53.43 | 3,119,393 | $3,119,393.00 |
| 03-03-2026 | $49.90 | $49.90 | $53.71 | $53.71 | $48.08 | $48.08 | $52.92 | $52.92 | 3,012,527 | $3,012,527.00 |
| 03-02-2026 | $52.50 | $52.50 | $53.96 | $53.96 | $50.97 | $50.97 | $51.36 | $51.36 | 1,552,484 | $1,552,484.00 |
| 02-27-2026 | $51.57 | $51.57 | $52.50 | $52.50 | $50.56 | $50.56 | $51.56 | $51.56 | 2,368,369 | $2,368,369.00 |
| 02-26-2026 | $51.47 | $51.47 | $52.48 | $52.48 | $50.25 | $50.25 | $52.21 | $52.21 | 2,246,966 | $2,246,966.00 |
| 02-25-2026 | $54.82 | $54.82 | $55.99 | $55.99 | $52.77 | $52.77 | $53.02 | $53.02 | 2,663,298 | $2,663,298.00 |
| 02-24-2026 | $51.84 | $51.84 | $55.50 | $55.50 | $50.95 | $50.95 | $53.51 | $53.51 | 2,419,940 | $2,419,940.00 |
| 02-23-2026 | $52.56 | $52.56 | $53.18 | $53.18 | $49.84 | $49.84 | $51.84 | $51.84 | 2,456,770 | $2,456,770.00 |
| 02-20-2026 | $52.50 | $52.50 | $55.61 | $55.61 | $50.57 | $50.57 | $52.64 | $52.64 | 3,178,237 | $3,178,237.00 |
| 02-19-2026 | $48.88 | $48.88 | $52.83 | $52.83 | $48.36 | $48.36 | $52.50 | $52.50 | 3,853,417 | $3,853,417.00 |