CENX - CENTURY ALUMINUM CO
63.27
3.090 4.884%
Share volume: 1,775,002
Last Updated: 05-12-2026
Steel Works/Primary Smelting & Refining Of Nonferrous Metals:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$60.18
3.09
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $58.84 | $58.84 | $63.90 | $63.90 | $58.18 | $58.18 | $63.27 | $63.27 | 1,775,002 | $1,775,002.00 |
| 05-11-2026 | $58.98 | $58.98 | $61.38 | $61.38 | $57.84 | $57.84 | $60.18 | $60.18 | 1,678,964 | $1,678,964.00 |
| 05-08-2026 | $61.99 | $61.99 | $62.90 | $62.90 | $57.12 | $57.12 | $58.91 | $58.91 | 2,515,036 | $2,515,036.00 |
| 05-07-2026 | $63.60 | $63.60 | $63.74 | $63.74 | $59.84 | $59.84 | $60.58 | $60.58 | 1,425,606 | $1,425,606.00 |
| 05-06-2026 | $62.31 | $62.31 | $63.19 | $63.19 | $60.66 | $60.66 | $62.62 | $62.62 | 2,016,850 | $2,016,850.00 |
| 05-05-2026 | $60.63 | $60.63 | $63.42 | $63.42 | $60.63 | $60.63 | $62.28 | $62.28 | 1,521,409 | $1,521,409.00 |
| 05-04-2026 | $60.21 | $60.21 | $60.90 | $60.90 | $58.45 | $58.45 | $59.79 | $59.79 | 1,185,563 | $1,185,563.00 |
| 05-01-2026 | $58.71 | $58.71 | $59.43 | $59.43 | $57.64 | $57.64 | $58.98 | $58.98 | 798,672 | $798,672.00 |
| 04-30-2026 | $59.21 | $59.21 | $60.00 | $60.00 | $58.21 | $58.21 | $59.44 | $59.44 | 769,418 | $769,418.00 |
| 04-29-2026 | $60.04 | $60.04 | $60.04 | $60.04 | $58.20 | $58.20 | $58.98 | $58.98 | 969,224 | $969,224.00 |