CENX - CENTURY ALUMINUM CO
61.33
-0.910 -1.484%
Share volume: 1,168,315
Last Updated: 04-20-2026
Steel Works/Primary Smelting & Refining Of Nonferrous Metals:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$62.24
-0.91
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $62.32 | $62.32 | $62.99 | $62.99 | $60.14 | $60.14 | $61.33 | $61.33 | 1,168,315 | $1,168,315.00 |
| 04-17-2026 | $59.71 | $59.71 | $62.99 | $62.99 | $57.48 | $57.48 | $62.24 | $62.24 | 2,738,532 | $2,738,532.00 |
| 04-16-2026 | $64.17 | $64.17 | $66.48 | $66.48 | $64.17 | $64.17 | $65.61 | $65.61 | 1,074,428 | $1,074,428.00 |
| 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 |