CENX - CENTURY ALUMINUM CO
19.4
0.250 1.289%
Share volume: 1,266,520
Last Updated: 03-13-2025
Steel Works/Primary Smelting & Refining Of Nonferrous Metals:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$19.15
0.25
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $19.31 | $19.31 | $19.98 | $19.98 | $19.07 | $19.07 | $19.40 | $19.40 | 1,266,520 | $1,266,520.00 |
| 03-12-2025 | $18.48 | $18.48 | $19.71 | $19.71 | $18.48 | $18.48 | $19.15 | $19.15 | 3,073,501 | $3,073,501.00 |
| 03-11-2025 | $16.74 | $16.74 | $18.81 | $18.81 | $16.65 | $16.65 | $18.11 | $18.11 | 3,248,102 | $3,248,102.00 |
| 03-10-2025 | $18.01 | $18.01 | $18.44 | $18.44 | $16.45 | $16.45 | $16.60 | $16.60 | 2,769,961 | $2,769,961.00 |
| 03-07-2025 | $17.95 | $17.95 | $19.02 | $19.02 | $17.45 | $17.45 | $18.67 | $18.67 | 1,741,378 | $1,741,378.00 |
| 03-06-2025 | $18.71 | $18.71 | $19.35 | $19.35 | $17.70 | $17.70 | $18.07 | $18.07 | 2,314,890 | $2,314,890.00 |
| 03-05-2025 | $18.78 | $18.78 | $19.12 | $19.12 | $18.27 | $18.27 | $18.96 | $18.96 | 1,459,812 | $1,459,812.00 |
| 03-04-2025 | $17.79 | $17.79 | $18.76 | $18.76 | $17.15 | $17.15 | $18.26 | $18.26 | 2,034,747 | $2,034,747.00 |
| 03-03-2025 | $19.42 | $19.42 | $19.46 | $19.46 | $17.76 | $17.76 | $18.02 | $18.02 | 1,646,935 | $1,646,935.00 |
| 02-28-2025 | $19.03 | $19.03 | $19.28 | $19.28 | $18.67 | $18.67 | $18.95 | $18.95 | 1,664,885 | $1,664,557.00 |