CENX - CENTURY ALUMINUM CO
53.69
-0.210 -0.391%
Share volume: 2,648,334
Last Updated: 03-06-2026
Steel Works/Primary Smelting & Refining Of Nonferrous Metals:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$53.90
-0.21
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $51.99 | $51.99 | $54.83 | $54.83 | $51.10 | $51.10 | $53.69 | $53.69 | 2,648,334 | $2,648,334.00 |
| 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 |
| 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 |