CENX - CENTURY ALUMINUM CO
15.94
2.240 14.053%
Share volume: 2,539,636
Last Updated: 04-09-2025
Steel Works/Primary Smelting & Refining Of Nonferrous Metals:
0.10%
PREVIOUS CLOSE
CHG
CHG%
$13.70
2.24
0.16%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-09-2025 | $13.63 | $13.63 | $16.32 | $16.32 | $13.05 | $13.05 | $15.94 | $15.94 | 2,539,636 | $2,539,636.00 |
| 04-08-2025 | $15.85 | $15.85 | $15.94 | $15.94 | $13.26 | $13.26 | $13.70 | $13.70 | 3,084,222 | $3,084,222.00 |
| 04-07-2025 | $14.26 | $14.26 | $15.80 | $15.80 | $13.67 | $13.67 | $14.99 | $14.99 | 2,904,327 | $2,904,327.00 |
| 04-04-2025 | $16.27 | $16.27 | $16.46 | $16.46 | $14.32 | $14.32 | $15.00 | $15.00 | 4,275,830 | $4,275,830.00 |
| 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 |
