NASDAQ : CENX
Century Aluminum Company — Price history
Materials · Aluminum · United States
Last price 34.65 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 3.43B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Century Aluminum Company (CENX) closed at 33.69 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 34.36 | 35.24 | 33.63 | 33.69 | 857,470 | -0.03% |
| 2026-10-30 | 33.56 | 34.48 | 33.01 | 33.7 | 1,104,190 | -2.74% |
| 2026-10-29 | 34.57 | 35.385 | 34.43 | 34.65 | 1,717,920 | -1.28% |
| 2026-10-28 | 33.49 | 35.34 | 32.77 | 35.1 | 2,781,168 | +5.22% |
| 2026-10-27 | 32.5 | 33.4 | 32.07 | 33.36 | 2,248,654 | +4.91% |
| 2026-10-26 | 31.68 | 32.5 | 30.749 | 31.8 | 3,011,233 | +1.21% |
| 2026-10-23 | 32.41 | 32.49 | 31.25 | 31.42 | 2,673,584 | -3.77% |
| 2026-10-22 | 33.16 | 33.445 | 32.12 | 32.65 | 2,674,891 | -5.42% |
| 2026-10-21 | 33.66 | 35.21 | 33.25 | 34.52 | 3,324,665 | +3.04% |
| 2026-10-20 | 33.61 | 34.43 | 33.21 | 33.5 | 2,091,823 | -2.50% |
| 2026-10-19 | 35.5 | 35.55 | 34.03 | 34.36 | 1,596,739 | -1.91% |
| 2026-10-16 | 34.64 | 36.59 | 34.55 | 35.03 | 2,253,786 | +2.43% |
| 2026-10-15 | 32.76 | 34.295 | 32.39 | 34.2 | 3,365,385 | +2.95% |
| 2026-10-14 | 32.93 | 33.94 | 32.615 | 33.22 | 2,135,550 | -2.75% |
| 2026-10-13 | 34.68 | 34.725 | 33.425 | 34.16 | 1,801,946 | -2.29% |
| 2026-10-12 | 36.5 | 36.5 | 34.768 | 34.96 | 1,458,379 | -4.90% |
| 2026-10-09 | 36.9 | 37.19 | 36.17 | 36.76 | 990,354 | +1.04% |
| 2026-10-08 | 35.8 | 36.67 | 35.59 | 36.38 | 1,823,359 | +0.97% |
| 2026-10-07 | 36.17 | 36.205 | 35.52 | 36.03 | 2,675,413 | -3.09% |
| 2026-10-06 | 37.18 | 37.44 | 36.62 | 37.18 | 1,633,190 | +0.65% |
| 2026-10-05 | 35.71 | 37.445 | 35.66 | 36.94 | 1,863,653 | +3.71% |
| 2026-10-02 | 36 | 36.558 | 35.44 | 35.62 | 1,987,537 | -1.03% |
| 2026-10-01 | 35.47 | 36.07 | 35.035 | 35.99 | 2,190,734 | +0.03% |
| 2026-09-30 | 36.45 | 37.02 | 35.72 | 35.98 | 2,021,450 | -0.61% |
| 2026-09-29 | 37.47 | 37.5 | 35.79 | 36.2 | 2,649,440 | -3.21% |
| 2026-09-28 | 38.21 | 38.26 | 36.97 | 37.4 | 2,582,864 | -2.58% |
| 2026-09-25 | 38.26 | 38.85 | 37.91 | 38.39 | 869,712 | +0.71% |
| 2026-09-24 | 38.15 | 38.46 | 37.605 | 38.12 | 1,217,763 | -1.80% |
| 2026-09-23 | 38.89 | 39.48 | 38.27 | 38.82 | 1,099,516 | -1.47% |
| 2026-09-22 | 39.63 | 40.1 | 38.77 | 39.4 | 1,252,880 | +0.77% |
| 2026-09-21 | 39.5 | 39.755 | 38.97 | 39.1 | 1,183,035 | +0.23% |
| 2026-09-18 | 41.23 | 41.449 | 38.89 | 39.01 | 4,155,585 | -4.27% |
| 2026-09-17 | 40.69 | 41.23 | 40.33 | 40.75 | 1,475,705 | +2.39% |
| 2026-09-16 | 40.31 | 40.98 | 39.26 | 39.8 | 1,712,055 | +0.23% |
| 2026-09-15 | 41.99 | 42.094 | 39.52 | 39.71 | 1,979,886 | -4.41% |
| 2026-09-14 | 43 | 43.095 | 41.32 | 41.54 | 1,624,204 | -5.70% |
| 2026-09-11 | 44.94 | 45.48 | 43.28 | 44.05 | 1,222,119 | -0.70% |
| 2026-09-10 | 45.84 | 46.89 | 43.98 | 44.36 | 2,294,104 | -6.98% |
| 2026-09-09 | 48.98 | 49.77 | 47.05 | 47.69 | 1,322,567 | -0.54% |
| 2026-09-08 | 48.24 | 49.77 | 47.84 | 47.95 | 1,388,860 | +2.51% |
| 2026-09-04 | 46.77 | 47.39 | 46.28 | 46.775 | 1,071,568 | -1.55% |
| 2026-09-03 | 48.65 | 48.865 | 47.02 | 47.51 | 1,217,352 | +0.49% |
| 2026-09-02 | 47.42 | 48.17 | 46.92 | 47.28 | 1,490,908 | +1.07% |
| 2026-09-01 | 44.85 | 48.04 | 44.735 | 46.78 | 1,915,523 | +2.21% |
| 2026-08-31 | 47 | 47.375 | 45.281 | 45.77 | 1,261,529 | -1.76% |
| 2026-08-28 | 46.26 | 46.965 | 45.52 | 46.59 | 1,771,402 | +1.53% |
| 2026-08-27 | 43.96 | 46.15 | 43.725 | 45.89 | 1,407,285 | +4.41% |
| 2026-08-26 | 44.2 | 44.543 | 43.71 | 43.95 | 1,287,644 | -0.57% |
| 2026-08-25 | 43.6 | 44.85 | 43.429 | 44.2 | 1,161,213 | +1.24% |
| 2026-08-24 | 45.215 | 46.44 | 43.33 | 43.66 | 1,889,057 | -0.59% |
| 2026-08-21 | 44.91 | 45.47 | 43.11 | 43.92 | 1,772,949 | +1.20% |
| 2026-08-20 | 42.85 | 43.85 | 41.855 | 43.4 | 2,196,685 | -0.41% |
| 2026-08-19 | 46.8 | 47.69 | 40.555 | 43.58 | 5,829,987 | -4.56% |
| 2026-08-18 | 46.24 | 46.605 | 44.36 | 45.66 | 2,143,565 | -3.10% |
| 2026-08-17 | 47.3 | 47.83 | 45.89 | 47.12 | 1,496,261 | +0.86% |
| 2026-08-14 | 46.4 | 47.87 | 46.4 | 46.72 | 1,098,081 | +0.71% |
| 2026-08-13 | 47.6 | 49.425 | 46.28 | 46.39 | 2,210,044 | -3.70% |
| 2026-08-12 | 52.84 | 53.42 | 48.14 | 48.17 | 3,154,776 | -7.88% |
| 2026-08-11 | 54.18 | 55.55 | 52.12 | 52.29 | 2,409,924 | +0.79% |
| 2026-08-10 | 51.89 | 53.62 | 51.5 | 51.88 | 2,243,225 | +1.27% |
| 2026-08-07 | 47.85 | 52.74 | 47.56 | 51.23 | 3,739,765 | +11.49% |
| 2026-08-06 | 46.67 | 48.79 | 45.32 | 45.95 | 3,995,808 | -2.03% |
| 2026-08-05 | 47.86 | 48.96 | 46.38 | 46.9 | 2,662,894 | -0.47% |
| 2026-08-04 | 47 | 47.63 | 46.15 | 47.12 | 1,402,123 | +4.25% |
| 2026-08-03 | 43.52 | 45.23 | 43.15 | 45.2 | 1,310,588 | +0.96% |
| 2026-07-31 | 45.08 | 45.33 | 43.89 | 44.77 | 1,928,110 | -0.25% |
| 2026-07-30 | 44.25 | 45.03 | 43.825 | 44.88 | 1,450,695 | +5.20% |
| 2026-07-29 | 45.22 | 45.575 | 41.95 | 42.66 | 1,692,362 | -2.96% |
| 2026-07-28 | 44.81 | 44.83 | 43.56 | 43.96 | 1,283,544 | -2.03% |
| 2026-07-27 | 45.64 | 45.99 | 44.26 | 44.87 | 1,206,336 | -2.90% |
| 2026-07-24 | 46.91 | 47.33 | 45.51 | 46.21 | 1,534,932 | -0.32% |
| 2026-07-23 | 45.65 | 46.71 | 45.15 | 46.36 | 1,253,189 | +2.27% |
| 2026-07-22 | 44.8 | 46.19 | 44.54 | 45.33 | 2,074,189 | +1.18% |
| 2026-07-21 | 44.95 | 45.99 | 44 | 44.8 | 2,482,769 | +4.58% |
| 2026-07-20 | 41.68 | 42.96 | 40.4 | 42.84 | 2,623,849 | +3.23% |
| 2026-07-17 | 41.43 | 42.683 | 40.76 | 41.5 | 1,495,110 | -2.58% |
| 2026-07-16 | 43.07 | 43.26 | 41.86 | 42.6 | 2,066,212 | -3.05% |
| 2026-07-15 | 45.78 | 45.93 | 42.98 | 43.94 | 1,749,389 | -4.64% |
| 2026-07-14 | 46.23 | 47.35 | 45.38 | 46.08 | 1,284,003 | +1.48% |
| 2026-07-13 | 44.44 | 46 | 44 | 45.41 | 1,815,422 | +1.66% |
| 2026-07-10 | 44.94 | 45.438 | 44.05 | 44.67 | 1,527,832 | -0.98% |
| 2026-07-09 | 44.93 | 45.41 | 43.82 | 45.11 | 1,405,204 | +0.85% |
| 2026-07-08 | 43.96 | 45.72 | 43.255 | 44.73 | 1,513,071 | -1.21% |
| 2026-07-07 | 45.925 | 45.97 | 44.25 | 45.28 | 2,229,786 | -3.00% |
| 2026-07-06 | 45.14 | 47 | 44.78 | 46.68 | 2,170,363 | +6.67% |
| 2026-07-02 | 43.6 | 45.36 | 43.14 | 43.76 | 2,153,219 | +1.70% |
| 2026-07-01 | 44.482 | 45.22 | 42.62 | 43.03 | 3,515,627 | -6.48% |
| 2026-06-30 | 47.32 | 47.495 | 45.74 | 46.01 | 1,752,435 | -1.16% |
| 2026-06-29 | 46.116 | 47.33 | 45.1 | 46.55 | 2,156,638 | +0.47% |
| 2026-06-26 | 45 | 47.36 | 45 | 46.33 | 6,377,248 | +0.81% |
| 2026-06-25 | 44.85 | 46.06 | 43.29 | 45.96 | 2,507,186 | +3.28% |
| 2026-06-24 | 45.64 | 46.205 | 43.79 | 44.5 | 2,378,905 | -5.98% |
| 2026-06-23 | 47.44 | 47.98 | 46.68 | 47.33 | 3,566,394 | -4.44% |
| 2026-06-22 | 50.92 | 51.05 | 48.1 | 49.53 | 3,154,370 | -4.22% |
| 2026-06-18 | 54.68 | 54.698 | 51.175 | 51.71 | 3,753,963 | -4.79% |
| 2026-06-17 | 53.01 | 56.67 | 53 | 54.31 | 2,566,147 | +1.42% |
| 2026-06-16 | 54.5 | 54.52 | 52.06 | 53.55 | 3,069,589 | -1.83% |
| 2026-06-15 | 58.55 | 58.79 | 53.52 | 54.55 | 3,664,083 | -10.85% |
| 2026-06-12 | 60.92 | 61.95 | 59.63 | 61.19 | 1,285,658 | +0.41% |
| 2026-06-11 | 61 | 61.705 | 58.94 | 60.94 | 1,277,835 | +3.22% |
| 2026-06-10 | 59.73 | 61.37 | 58.5 | 59.04 | 1,941,274 | -3.07% |
| 2026-06-09 | 64.46 | 64.46 | 58.51 | 60.91 | 1,508,646 | -3.78% |
| 2026-06-08 | 62.76 | 64.75 | 61.5 | 63.3 | 2,503,764 | +5.29% |
| 2026-06-05 | 65.002 | 65.2 | 59.98 | 60.12 | 2,195,104 | -9.50% |
| 2026-06-04 | 65.97 | 69.195 | 65.013 | 66.43 | 1,343,992 | -0.90% |
| 2026-06-03 | 67.61 | 69.285 | 66.45 | 67.035 | 1,784,128 | -2.52% |
| 2026-06-02 | 64.88 | 70.43 | 64.88 | 68.77 | 2,776,044 | +7.60% |
| 2026-06-01 | 66.71 | 66.71 | 63.41 | 63.91 | 1,946,714 | -3.12% |
| 2026-05-29 | 68.37 | 68.8 | 63.78 | 65.97 | 2,872,356 | -2.31% |
| 2026-05-28 | 65.15 | 68.7 | 64.53 | 67.53 | 2,042,660 | +2.75% |
| 2026-05-27 | 62.29 | 65.865 | 61.5 | 65.72 | 1,631,783 | -1.73% |
| 2026-05-26 | 66.24 | 67.82 | 65.72 | 66.88 | 1,593,171 | +2.81% |
| 2026-05-22 | 60.36 | 65.37 | 59.95 | 65.05 | 2,037,675 | +7.59% |
| 2026-05-21 | 58.8 | 61.56 | 58.08 | 60.46 | 1,546,945 | +2.86% |
| 2026-05-20 | 59.98 | 60.09 | 58.15 | 58.78 | 1,362,457 | +0.58% |
| 2026-05-19 | 54 | 59.1 | 53.7 | 58.44 | 1,664,978 | +6.41% |
| 2026-05-18 | 57.22 | 58.2 | 54.51 | 54.92 | 1,808,482 | -3.34% |
| 2026-05-15 | 58.88 | 59.83 | 55.86 | 56.82 | 1,633,577 | -7.52% |
| 2026-05-14 | 64.47 | 65 | 60.708 | 61.44 | 1,488,021 | -4.51% |
| 2026-05-13 | 64.625 | 65.341 | 61.65 | 64.34 | 2,751,687 | +1.69% |