CENX
Century Aluminum Company CENX
$41.50
-1.10
(-2.58%)
Deep pullback · -2.01σ
Hot zone
Price alert —
Loading…
Sign in to get a one-time email the moment CENX crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $41.43 | $42.68 | $40.76 | $41.50 | 1.5M |
| 2026-07-16 | $43.07 | $43.26 | $41.86 | $42.60 | 2.1M |
| 2026-07-15 | $45.78 | $45.93 | $42.98 | $43.94 | 1.7M |
| 2026-07-14 | $46.23 | $47.35 | $45.38 | $46.08 | 1.3M |
| 2026-07-13 | $44.44 | $46.00 | $44.00 | $45.41 | 1.8M |
| 2026-07-10 | $44.94 | $45.44 | $44.05 | $44.67 | 1.5M |
| 2026-07-09 | $44.93 | $45.41 | $43.82 | $45.11 | 1.4M |
| 2026-07-08 | $43.96 | $45.72 | $43.26 | $44.73 | 1.5M |
| 2026-07-07 | $45.93 | $45.97 | $44.25 | $45.28 | 2.2M |
| 2026-07-06 | $45.14 | $47.00 | $44.78 | $46.68 | 2.2M |
| 2026-07-02 | $43.60 | $45.36 | $43.14 | $43.76 | 2.2M |
| 2026-07-01 | $44.48 | $45.22 | $42.62 | $43.03 | 3.5M |
| 2026-06-30 | $47.32 | $47.50 | $45.74 | $46.01 | 1.8M |
| 2026-06-29 | $46.12 | $47.33 | $45.10 | $46.55 | 2.2M |
| 2026-06-26 | $45.00 | $47.36 | $45.00 | $46.33 | 6.4M |
| 2026-06-25 | $44.85 | $46.06 | $43.29 | $45.96 | 2.5M |
| 2026-06-24 | $45.64 | $46.21 | $43.79 | $44.50 | 2.4M |
| 2026-06-23 | $47.44 | $47.98 | $46.68 | $47.33 | 3.6M |
| 2026-06-22 | $50.92 | $51.05 | $48.10 | $49.53 | 3.2M |
| 2026-06-18 | $54.68 | $54.70 | $51.18 | $51.71 | 3.8M |
| 2026-06-17 | $53.01 | $56.67 | $53.00 | $54.31 | 2.6M |
| 2026-06-16 | $54.50 | $54.52 | $52.06 | $53.55 | 3.1M |
| 2026-06-15 | $58.55 | $58.79 | $53.52 | $54.55 | 3.7M |
| 2026-06-12 | $60.92 | $61.95 | $59.63 | $61.19 | 1.3M |
| 2026-06-11 | $61.00 | $61.71 | $58.94 | $60.94 | 1.3M |
| 2026-06-10 | $59.73 | $61.37 | $58.50 | $59.04 | 1.9M |
| 2026-06-09 | $64.46 | $64.46 | $58.51 | $60.91 | 1.5M |
| 2026-06-08 | $62.76 | $64.75 | $61.50 | $63.30 | 2.5M |
| 2026-06-05 | $65.00 | $65.20 | $59.98 | $60.12 | 2.2M |
| 2026-06-04 | $65.97 | $69.20 | $65.01 | $66.43 | 1.3M |
| 2026-06-03 | $67.61 | $69.29 | $66.45 | $67.04 | 1.8M |
| 2026-06-02 | $64.88 | $70.43 | $64.88 | $68.77 | 2.8M |
| 2026-06-01 | $66.71 | $66.71 | $63.41 | $63.91 | 1.9M |
| 2026-05-29 | $68.37 | $68.80 | $63.78 | $65.97 | 2.9M |
| 2026-05-28 | $65.15 | $68.70 | $64.53 | $67.53 | 2.0M |
| 2026-05-27 | $62.29 | $65.87 | $61.50 | $65.72 | 1.6M |
| 2026-05-26 | $66.24 | $67.82 | $65.72 | $66.88 | 1.6M |
| 2026-05-22 | $60.36 | $65.37 | $59.95 | $65.05 | 2.0M |
| 2026-05-21 | $58.80 | $61.56 | $58.08 | $60.46 | 1.5M |
| 2026-05-20 | $59.98 | $60.09 | $58.15 | $58.78 | 1.4M |
| 2026-05-19 | $54.00 | $59.10 | $53.70 | $58.44 | 1.7M |
| 2026-05-18 | $57.22 | $58.20 | $54.51 | $54.92 | 1.8M |
| 2026-05-15 | $58.88 | $59.83 | $55.86 | $56.82 | 1.6M |
| 2026-05-14 | $64.47 | $65.00 | $60.71 | $61.44 | 1.5M |
| 2026-05-13 | $64.63 | $65.34 | $61.65 | $64.34 | 2.8M |
| 2026-05-12 | $58.84 | $63.90 | $58.18 | $63.27 | 1.8M |
| 2026-05-11 | $58.98 | $61.38 | $57.84 | $60.18 | 1.7M |
| 2026-05-08 | $61.99 | $62.90 | $57.12 | $58.91 | 2.5M |
| 2026-05-07 | $63.60 | $63.74 | $59.84 | $60.58 | 1.4M |
| 2026-05-06 | $62.31 | $63.19 | $60.66 | $62.62 | 2.0M |
| 2026-05-05 | $60.63 | $63.42 | $60.63 | $62.28 | 1.5M |
| 2026-05-04 | $60.21 | $60.90 | $58.45 | $59.79 | 1.2M |
| 2026-05-01 | $58.71 | $59.43 | $57.64 | $58.98 | 0.8M |
| 2026-04-30 | $59.21 | $60.00 | $58.21 | $59.44 | 0.8M |
| 2026-04-29 | $60.04 | $60.04 | $58.20 | $58.98 | 1.0M |
| 2026-04-28 | $61.51 | $61.51 | $59.10 | $59.31 | 0.9M |
| 2026-04-27 | $60.93 | $61.87 | $60.00 | $61.63 | 0.9M |
| 2026-04-24 | $59.87 | $61.11 | $58.54 | $60.74 | 1.1M |
| 2026-04-23 | $62.90 | $63.46 | $59.47 | $59.87 | 1.4M |
| 2026-04-22 | $62.16 | $63.20 | $60.65 | $63.09 | 0.9M |
| 2026-04-21 | $61.49 | $62.35 | $59.89 | $61.40 | 1.2M |
| 2026-04-20 | $62.32 | $62.99 | $60.14 | $61.33 | 1.2M |
| 2026-04-17 | $59.71 | $62.99 | $57.48 | $62.24 | 2.7M |
| 2026-04-16 | $64.17 | $66.48 | $64.17 | $65.61 | 1.1M |
| 2026-04-15 | $63.66 | $65.14 | $63.18 | $64.09 | 1.2M |
| 2026-04-14 | $68.30 | $68.68 | $63.00 | $63.77 | 2.1M |
| 2026-04-13 | $66.96 | $68.52 | $66.29 | $67.94 | 1.5M |
| 2026-04-10 | $66.70 | $68.22 | $66.30 | $66.96 | 0.9M |
| 2026-04-09 | $66.00 | $68.69 | $65.60 | $66.31 | 1.6M |
| 2026-04-08 | $62.87 | $66.44 | $61.13 | $65.57 | 2.6M |
| 2026-04-07 | $65.73 | $67.63 | $65.25 | $66.03 | 2.7M |
| 2026-04-06 | $62.60 | $64.85 | $61.96 | $64.54 | 1.9M |
| 2026-04-02 | $61.52 | $64.20 | $61.52 | $62.57 | 2.0M |
| 2026-04-01 | $59.77 | $63.69 | $59.30 | $63.51 | 3.1M |
| 2026-03-31 | $55.35 | $60.54 | $55.25 | $58.69 | 4.3M |
| 2026-03-30 | $56.39 | $59.84 | $51.89 | $53.25 | 4.6M |
| 2026-03-27 | $48.40 | $51.13 | $47.62 | $49.65 | 1.8M |
| 2026-03-26 | $48.87 | $49.93 | $48.14 | $48.40 | 1.5M |
| 2026-03-25 | $51.14 | $51.38 | $49.97 | $50.19 | 1.1M |
| 2026-03-24 | $46.49 | $51.35 | $46.35 | $50.23 | 2.6M |
| 2026-03-23 | $49.57 | $51.98 | $46.40 | $46.48 | 3.6M |
| 2026-03-20 | $49.40 | $51.44 | $48.16 | $48.97 | 3.6M |
| 2026-03-19 | $50.52 | $50.92 | $48.25 | $49.65 | 3.2M |
| 2026-03-18 | $55.68 | $56.57 | $52.89 | $55.34 | 2.0M |
| 2026-03-17 | $56.00 | $59.09 | $55.77 | $56.49 | 2.3M |
| 2026-03-16 | $55.00 | $56.83 | $53.89 | $55.65 | 2.2M |
| 2026-03-13 | $57.86 | $59.12 | $53.86 | $54.73 | 2.3M |
| 2026-03-12 | $57.61 | $59.12 | $56.01 | $57.71 | 2.7M |
| 2026-03-11 | $53.11 | $58.10 | $52.52 | $58.07 | 2.5M |
| 2026-03-10 | $54.21 | $55.05 | $53.20 | $53.56 | 2.3M |
| 2026-03-09 | $52.07 | $55.38 | $51.43 | $54.45 | 2.3M |
| 2026-03-06 | $51.99 | $54.83 | $51.10 | $53.69 | 2.7M |
| 2026-03-05 | $51.90 | $54.92 | $51.30 | $53.90 | 2.7M |
| 2026-03-04 | $55.00 | $56.96 | $53.13 | $53.43 | 3.2M |
| 2026-03-03 | $49.90 | $53.71 | $48.08 | $52.92 | 3.0M |
| 2026-03-02 | $52.50 | $53.96 | $50.97 | $51.36 | 1.6M |
| 2026-02-27 | $51.57 | $52.50 | $50.56 | $51.56 | 2.4M |
| 2026-02-26 | $51.47 | $52.48 | $50.25 | $52.21 | 2.2M |
| 2026-02-25 | $54.82 | $55.99 | $52.77 | $53.02 | 2.7M |
| 2026-02-24 | $51.84 | $55.50 | $50.95 | $53.51 | 2.4M |
| 2026-02-23 | $52.56 | $53.18 | $49.84 | $51.84 | 2.5M |
| 2026-02-20 | $52.50 | $55.61 | $50.57 | $52.64 | 3.2M |
| 2026-02-19 | $48.88 | $52.83 | $48.36 | $52.50 | 3.9M |
| 2026-02-18 | $49.39 | $51.27 | $49.00 | $50.22 | 2.7M |
| 2026-02-17 | $45.12 | $49.32 | $44.08 | $48.89 | 3.1M |
| 2026-02-13 | $45.60 | $47.33 | $43.11 | $46.04 | 5.1M |
| 2026-02-12 | $53.63 | $54.00 | $49.55 | $49.70 | 1.6M |
| 2026-02-11 | $54.65 | $54.82 | $51.45 | $53.44 | 1.3M |
| 2026-02-10 | $53.70 | $54.06 | $51.79 | $51.96 | 1.8M |
| 2026-02-09 | $52.45 | $55.59 | $52.15 | $54.36 | 2.8M |
| 2026-02-06 | $49.34 | $52.78 | $48.58 | $52.40 | 2.7M |
| 2026-02-05 | $45.76 | $48.00 | $45.25 | $46.87 | 2.0M |
| 2026-02-04 | $50.95 | $51.85 | $45.94 | $47.53 | 2.3M |
| 2026-02-03 | $50.90 | $51.84 | $48.10 | $50.51 | 2.5M |
| 2026-02-02 | $45.00 | $48.05 | $45.00 | $47.32 | 2.0M |
| 2026-01-30 | $46.50 | $47.93 | $44.41 | $45.33 | 3.5M |
| 2026-01-29 | $51.41 | $52.00 | $48.03 | $48.93 | 2.3M |
| 2026-01-28 | $48.90 | $50.00 | $48.03 | $49.00 | 1.7M |
| 2026-01-27 | $45.44 | $47.94 | $44.78 | $47.82 | 1.7M |
| 2026-01-26 | $48.79 | $48.85 | $44.62 | $45.11 | 3.6M |
| 2026-01-23 | $48.44 | $49.13 | $46.64 | $48.71 | 2.0M |
| 2026-01-22 | $48.40 | $49.39 | $47.87 | $48.30 | 1.6M |
| 2026-01-21 | $49.47 | $50.16 | $46.51 | $47.75 | 2.5M |
| 2026-01-20 | $46.02 | $48.11 | $46.00 | $47.87 | 1.4M |