Century Aluminum Company (CENX) Historical Stock Data
15.88 ↑0.37 (2.39%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CENX is up 0.34% a day on average. There have been 18 days where Century Aluminum Company closed green and 12 days where CENX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 15.80 | 15.88 | ↑$0.08 (0.51%) | 15.56 | 16.09 | 2.22M |
| 2025-05-08 | 15.42 | 15.51 | ↑$0.09 (0.58%) | 14.77 | 15.97 | 4.04M |
| 2025-05-07 | 16.20 | 15.82 | ↓$0.38 (-2.35%) | 15.41 | 16.50 | 2.15M |
| 2025-05-06 | 16.26 | 16.45 | ↑$0.19 (1.17%) | 16.17 | 16.60 | 1.19M |
| 2025-05-05 | 17.24 | 16.38 | ↓$0.86 (-4.99%) | 16.33 | 17.32 | 1.74M |
| 2025-05-02 | 17.15 | 17.29 | ↑$0.14 (0.82%) | 17.00 | 17.57 | 1.23M |
| 2025-05-01 | 16.63 | 16.80 | ↑$0.17 (1.02%) | 16.51 | 17.02 | 1.54M |
| 2025-04-30 | 15.94 | 16.41 | ↑$0.47 (2.95%) | 15.71 | 16.49 | 1.06M |
| 2025-04-29 | 16.61 | 16.82 | ↑$0.21 (1.26%) | 16.19 | 16.98 | 1.25M |
| 2025-04-28 | 16.80 | 16.74 | ↓$0.06 (-0.36%) | 16.50 | 17.07 | 0.92M |
| 2025-04-25 | 16.81 | 16.79 | ↓$0.02 (-0.12%) | 16.61 | 17.04 | 768.02K |
| 2025-04-24 | 16.82 | 17.25 | ↑$0.43 (2.56%) | 16.60 | 17.44 | 1.18M |
| 2025-04-23 | 16.80 | 16.87 | ↑$0.07 (0.42%) | 16.63 | 17.58 | 1.64M |
| 2025-04-22 | 15.46 | 16.07 | ↑$0.61 (3.95%) | 15.36 | 16.29 | 1.35M |
| 2025-04-21 | 15.56 | 15.19 | ↓$0.37 (-2.38%) | 14.79 | 15.76 | 1.28M |
| 2025-04-17 | 15.76 | 15.59 | ↓$0.17 (-1.08%) | 15.48 | 15.99 | 0.93M |
| 2025-04-16 | 15.66 | 15.79 | ↑$0.13 (0.83%) | 15.29 | 16.10 | 1.09M |
| 2025-04-15 | 15.89 | 15.73 | ↓$0.16 (-1.01%) | 15.29 | 16.00 | 1.52M |
| 2025-04-14 | 16.01 | 16.03 | ↑$0.02 (0.12%) | 15.77 | 16.66 | 1.85M |
| 2025-04-11 | 14.91 | 15.60 | ↑$0.69 (4.63%) | 14.85 | 16.02 | 2.10M |
| 2025-04-10 | 15.24 | 14.64 | ↓$0.60 (-3.94%) | 14.12 | 15.54 | 1.63M |
| 2025-04-09 | 13.63 | 15.94 | ↑$2.31 (16.95%) | 13.05 | 16.32 | 2.54M |
| 2025-04-08 | 15.85 | 13.70 | ↓$2.15 (-13.56%) | 13.26 | 15.94 | 3.08M |
| 2025-04-07 | 14.26 | 14.99 | ↑$0.73 (5.08%) | 13.67 | 15.80 | 2.90M |
| 2025-04-04 | 16.27 | 15.00 | ↓$1.28 (-7.84%) | 14.32 | 16.46 | 4.28M |
| 2025-04-03 | 17.14 | 17.46 | ↑$0.32 (1.87%) | 17.11 | 18.01 | 3.10M |
| 2025-04-02 | 18.07 | 18.60 | ↑$0.53 (2.93%) | 17.97 | 18.71 | 1.24M |
| 2025-04-01 | 18.41 | 18.40 | ↓$0.01 (-0.03%) | 17.90 | 18.74 | 1.04M |
| 2025-03-31 | 17.96 | 18.56 | ↑$0.60 (3.34%) | 17.27 | 18.71 | 1.59M |
| 2025-03-28 | 19.19 | 18.56 | ↓$0.63 (-3.28%) | 18.34 | 19.59 | 1.67M |
Create an account or log in to view more rows.
$CENX we need more volume
$CENX hint hint this is when you buy a few
$CENX Shorts are calling in all the favors
$CENX Ride this train. You won't regret.
$CENX we want higher!!!
$CENX who is adding more tomorrow?
$CENX Time to buy here
$CENX Longs will be rewarded handsomely
$CENX C'mon
do a spike!!
$CENX is being added