CENX - CENTURY ALUMINUM CO
14.995
-2.465 -16.439%
Share volume: 4,272,693
Last Updated: 04-04-2025
Steel Works/Primary Smelting & Refining Of Nonferrous Metals:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$17.46
-2.47
-0.14%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-04-2025 | $16.27 | $16.27 | $16.46 | $16.46 | $14.32 | $14.32 | $15.00 | $15.00 | 4,272,693 | $4,272,693.00 |
| 04-03-2025 | $17.14 | $17.14 | $18.01 | $18.01 | $17.11 | $17.11 | $17.46 | $17.46 | 3,099,334 | $3,099,334.00 |
| 04-02-2025 | $18.07 | $18.07 | $18.71 | $18.71 | $17.97 | $17.97 | $18.60 | $18.60 | 1,240,361 | $1,240,361.00 |
| 04-01-2025 | $18.41 | $18.41 | $18.74 | $18.74 | $17.90 | $17.90 | $18.40 | $18.40 | 1,042,296 | $1,042,296.00 |
| 03-31-2025 | $17.96 | $17.96 | $18.71 | $18.71 | $17.27 | $17.27 | $18.56 | $18.56 | 1,585,515 | $1,585,515.00 |
| 03-28-2025 | $19.19 | $19.19 | $19.59 | $19.59 | $18.34 | $18.34 | $18.56 | $18.56 | 1,667,328 | $1,667,328.00 |
| 03-27-2025 | $18.64 | $18.64 | $19.40 | $19.40 | $18.29 | $18.29 | $19.15 | $19.15 | 2,028,833 | $2,028,833.00 |
| 03-26-2025 | $18.95 | $18.95 | $19.20 | $19.20 | $18.49 | $18.49 | $19.00 | $19.00 | 1,778,289 | $1,778,289.00 |
| 03-25-2025 | $18.80 | $18.80 | $19.16 | $19.16 | $18.43 | $18.43 | $18.60 | $18.60 | 1,392,013 | $1,392,013.00 |
| 03-24-2025 | $19.32 | $19.32 | $19.77 | $19.77 | $18.85 | $18.85 | $18.91 | $18.91 | 1,437,218 | $1,437,218.00 |
