Century Aluminum CompanyCENXNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $45.00 | $48.05 | $45.00 | $47.32 | 1.97M |
| 1/30/2026 | $46.50 | $47.93 | $44.41 | $45.33 | 3.51M |
| 1/29/2026 | $51.41 | $52.00 | $48.03 | $48.93 | 2.33M |
| 1/28/2026 | $48.90 | $50.00 | $48.03 | $49.00 | 1.68M |
| 1/27/2026 | $45.44 | $47.94 | $44.78 | $47.82 | 1.72M |
| 1/26/2026 | $48.79 | $48.85 | $44.62 | $45.11 | 3.59M |
| 1/23/2026 | $48.44 | $49.13 | $46.64 | $48.71 | 2.03M |
| 1/22/2026 | $48.40 | $49.39 | $47.87 | $48.30 | 1.59M |
| 1/21/2026 | $49.47 | $50.16 | $46.51 | $47.75 | 2.45M |
| 1/20/2026 | $46.02 | $48.11 | $46.00 | $47.87 | 1.38M |
| 1/16/2026 | $47.60 | $48.18 | $45.72 | $47.57 | 2.22M |
| 1/15/2026 | $47.70 | $49.67 | $47.30 | $48.49 | 2.33M |
| 1/14/2026 | $46.84 | $48.58 | $46.28 | $47.92 | 1.99M |
| 1/13/2026 | $47.80 | $48.06 | $46.26 | $46.34 | 2.07M |
| 1/12/2026 | $46.28 | $47.64 | $45.35 | $47.01 | 2.44M |
| 1/9/2026 | $43.51 | $45.74 | $43.21 | $45.69 | 1.69M |
| 1/8/2026 | $41.22 | $43.44 | $40.60 | $43.24 | 1.99M |
| 1/7/2026 | $41.23 | $42.95 | $39.98 | $42.85 | 2.22M |
| 1/6/2026 | $43.82 | $45.58 | $42.10 | $42.23 | 4.18M |
| 1/5/2026 | $42.16 | $44.34 | $41.40 | $43.83 | 2.76M |
| 1/2/2026 | $39.96 | $41.50 | $39.56 | $40.94 | 1.34M |
| 12/31/2025 | $39.49 | $39.52 | $38.53 | $39.18 | 1.13M |
| 12/30/2025 | $39.66 | $40.83 | $39.22 | $39.69 | 1.60M |
| 12/29/2025 | $38.62 | $39.30 | $37.74 | $39.04 | 1.47M |
| 12/26/2025 | $40.15 | $40.26 | $39.46 | $40.18 | 1.11M |
| 12/24/2025 | $38.59 | $39.40 | $38.42 | $39.31 | 1.06M |
| 12/23/2025 | $38.02 | $39.78 | $37.21 | $38.97 | 2.40M |
| 12/22/2025 | $37.00 | $37.45 | $36.32 | $37.19 | 1.66M |
| 12/19/2025 | $34.08 | $37.05 | $33.90 | $36.21 | 3.88M |
| 12/18/2025 | $32.10 | $33.87 | $31.71 | $33.81 | 1.82M |
| 12/17/2025 | $32.64 | $32.96 | $31.74 | $32.12 | 1.24M |
| 12/16/2025 | $31.22 | $32.53 | $31.20 | $32.22 | 1.55M |
| 12/15/2025 | $32.01 | $32.14 | $31.17 | $31.39 | 1.44M |
| 12/12/2025 | $32.67 | $33.06 | $31.30 | $31.56 | 1.61M |
| 12/11/2025 | $30.23 | $32.47 | $30.23 | $32.32 | 3.89M |
| 12/10/2025 | $30.36 | $30.64 | $29.30 | $30.29 | 1.57M |
| 12/9/2025 | $30.02 | $31.18 | $29.70 | $30.32 | 1.09M |
| 12/8/2025 | $31.30 | $31.35 | $30.30 | $30.61 | 1.83M |
| 12/5/2025 | $31.43 | $32.13 | $30.94 | $31.08 | 1.60M |
| 12/4/2025 | $30.28 | $31.40 | $30.14 | $30.86 | 1.35M |
| 12/3/2025 | $30.00 | $31.34 | $29.89 | $30.94 | 3.09M |
| 12/2/2025 | $29.55 | $29.94 | $29.30 | $29.68 | 780,452 |
| 12/1/2025 | $29.86 | $30.19 | $29.18 | $29.55 | 1.50M |
| 11/28/2025 | $29.02 | $29.98 | $28.78 | $29.97 | 1.29M |
| 11/26/2025 | $28.78 | $29.00 | $28.35 | $28.75 | 1.42M |
| 11/25/2025 | $27.95 | $28.79 | $27.80 | $28.48 | 1.32M |
| 11/24/2025 | $27.22 | $28.10 | $27.01 | $27.81 | 2.61M |
| 11/21/2025 | $25.82 | $27.05 | $25.40 | $27.01 | 2.50M |
| 11/20/2025 | $28.35 | $28.94 | $26.01 | $26.19 | 2.94M |
| 11/19/2025 | $27.63 | $28.23 | $27.30 | $27.94 | 2.05M |
| 11/18/2025 | $27.33 | $28.69 | $26.90 | $27.21 | 2.19M |
| 11/17/2025 | $28.71 | $29.12 | $27.72 | $28.04 | 1.65M |
| 11/14/2025 | $27.94 | $29.04 | $27.60 | $28.78 | 1.82M |
| 11/13/2025 | $30.22 | $30.30 | $28.77 | $29.04 | 3.10M |
| 11/12/2025 | $28.28 | $30.40 | $28.15 | $29.57 | 5.69M |
| 11/11/2025 | $29.87 | $29.88 | $26.97 | $27.88 | 10.15M |
| 11/10/2025 | $33.50 | $33.71 | $31.37 | $32.31 | 2.21M |
| 11/7/2025 | $28.00 | $34.23 | $27.80 | $33.05 | 4.05M |
| 11/6/2025 | $28.84 | $29.69 | $28.31 | $28.98 | 1.85M |
| 11/5/2025 | $28.95 | $29.05 | $28.30 | $28.65 | 1.58M |
| 11/4/2025 | $29.33 | $29.77 | $28.28 | $28.50 | 1.73M |