CENX
Century Aluminum (CENX)
NASDAQ
$35.88+$0.26 (+0.73%)
Price as of Oct 02, 2026 7:50 PM EDT
  • $3.5B
    Market Cap
  • 19.25%
    1-Year Change
  • Aluminum
    Industry
  • 1 Month
    -24.66%
    Low Price$35.62
    High Price$47.95
  • 3 Months
    -18.60%
    Low Price$35.62
    High Price$52.29
  • 1 Year
    +19.25%
    Low Price$26.19
    High Price$68.77
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
36.00
36.56
35.44
35.62
-1.03%
1,989,667
10/01/2026
35.47
36.07
35.04
35.99
+0.03%
2,190,734
09/30/2026
36.45
37.02
35.72
35.98
-0.61%
2,021,450
09/29/2026
37.47
37.50
35.79
36.20
-3.21%
2,649,440
09/28/2026
38.21
38.26
36.97
37.40
-2.58%
2,578,441
09/25/2026
38.26
38.85
37.91
38.39
+0.71%
869,712
09/24/2026
38.15
38.46
37.61
38.12
-1.80%
1,217,763
09/23/2026
38.89
39.48
38.27
38.82
-1.47%
1,099,516
09/22/2026
39.63
40.10
38.77
39.40
+0.77%
1,252,880
09/21/2026
39.50
39.76
38.97
39.10
+0.23%
1,183,035
09/18/2026
41.23
41.45
38.89
39.01
-4.27%
4,155,586
09/17/2026
40.69
41.23
40.33
40.75
+2.39%
1,475,705
09/16/2026
40.31
40.98
39.26
39.80
+0.23%
1,712,055
09/15/2026
41.99
42.09
39.52
39.71
-4.41%
1,979,886
09/14/2026
43.00
43.10
41.32
41.54
-5.70%
1,621,526
09/11/2026
44.94
45.48
43.28
44.05
-0.70%
1,222,119
09/10/2026
45.84
46.89
43.98
44.36
-6.98%
2,294,104
09/09/2026
48.98
49.77
47.05
47.69
-0.54%
1,322,567
09/08/2026
48.24
49.77
47.84
47.95
+2.51%
1,388,328
09/04/2026
46.77
47.39
46.28
46.78
-1.55%
1,071,551
09/03/2026
48.65
48.87
47.02
47.51
+0.49%
1,217,352
09/02/2026
47.42
48.17
46.92
47.28
+1.07%
1,486,635
09/01/2026
44.85
48.04
44.74
46.78
+2.21%
1,914,850
08/31/2026
47.00
47.38
45.28
45.77
-1.76%
1,261,554
08/28/2026
46.26
46.97
45.52
46.59
+1.53%
1,771,156
08/27/2026
43.96
46.15
43.73
45.89
+4.41%
1,407,285
08/26/2026
44.20
44.54
43.71
43.95
-0.57%
1,287,644
08/25/2026
43.60
44.85
43.43
44.20
+1.24%
1,161,213
08/24/2026
45.22
46.44
43.33
43.66
-0.59%
1,889,057
08/21/2026
44.91
45.47
43.11
43.92
+1.20%
1,772,949
08/20/2026
42.85
43.85
41.86
43.40
-0.41%
2,183,807
08/19/2026
46.80
47.69
40.56
43.58
-4.56%
5,829,987
08/18/2026
46.24
46.61
44.36
45.66
-3.10%
2,249,165
08/17/2026
47.30
47.83
45.89
47.12
+0.86%
1,496,261
08/14/2026
46.40
47.87
46.40
46.72
+0.71%
1,098,081
08/13/2026
47.60
49.43
46.28
46.39
-3.70%
2,210,044
08/12/2026
52.84
53.42
48.14
48.17
-7.88%
3,154,776
08/11/2026
54.18
55.55
52.12
52.29
+0.79%
2,409,924
08/10/2026
51.89
53.62
51.50
51.88
+1.27%
2,243,225
08/07/2026
47.85
52.74
47.56
51.23
+11.49%
3,739,765
08/06/2026
46.67
48.79
45.32
45.95
-2.03%
3,995,697
08/06/2026
$2.46 Earnings
08/05/2026
47.86
48.96
46.38
46.90
-0.47%
2,662,894
08/04/2026
47.00
47.63
46.15
47.12
+4.25%
1,402,123
08/03/2026
43.52
45.23
43.15
45.20
+0.96%
1,309,849
07/31/2026
45.08
45.33
43.89
44.77
-0.25%
1,927,969
07/30/2026
44.25
45.03
43.83
44.88
+5.20%
1,450,695
07/29/2026
45.22
45.58
41.95
42.66
-2.96%
1,692,216
07/28/2026
44.81
44.83
43.56
43.96
-2.03%
1,283,544
07/27/2026
45.64
45.99
44.26
44.87
-2.90%
1,206,336
07/24/2026
46.91
47.33
45.51
46.21
-0.32%
1,534,932
07/23/2026
45.65
46.71
45.15
46.36
+2.27%
1,253,189
07/22/2026
44.80
46.19
44.54
45.33
+1.18%
2,074,188
07/21/2026
44.95
45.99
44.00
44.80
+4.58%
2,482,769
07/20/2026
41.68
42.96
40.40
42.84
+3.23%
2,623,846
07/17/2026
41.43
42.68
40.76
41.50
-2.58%
1,495,110
07/16/2026
43.07
43.26
41.86
42.60
-3.05%
2,066,212
07/15/2026
45.78
45.93
42.98
43.94
-4.64%
1,749,389
07/14/2026
46.23
47.35
45.38
46.08
+1.48%
1,269,435
07/13/2026
44.44
46.00
44.00
45.41
+1.66%
1,815,422
07/10/2026
44.94
45.44
44.05
44.67
-0.98%
1,527,808
07/09/2026
44.93
45.41
43.82
45.11
+0.85%
1,405,204
07/08/2026
43.96
45.72
43.26
44.73
-1.21%
1,513,071
07/07/2026
45.93
45.97
44.25
45.28
-3.00%
2,229,786
07/06/2026
45.14
47.00
44.78
46.68
+6.67%
2,170,363
07/02/2026
43.60
45.36
43.14
43.76
+1.70%
2,386,850
07/01/2026
44.48
45.22
42.62
43.03
-6.48%
3,515,527
06/30/2026
47.32
47.50
45.74
46.01
-1.16%
1,752,435
06/29/2026
46.12
47.33
45.10
46.55
+0.47%
2,156,638
06/26/2026
45.00
47.36
45.00
46.33
+0.81%
6,377,248
06/25/2026
44.85
46.06
43.29
45.96
+3.28%
2,507,186
06/24/2026
45.64
46.21
43.79
44.50
-5.98%
2,378,905
06/23/2026
47.44
47.98
46.68
47.33
-4.44%
3,566,394
06/22/2026
50.92
51.05
48.10
49.53
-4.22%
3,154,370
06/18/2026
54.68
54.70
51.18
51.71
-4.79%
3,753,733
06/17/2026
53.01
56.67
53.00
54.31
+1.42%
2,566,147
06/16/2026
54.50
54.52
52.06
53.55
-1.83%
3,069,239
06/15/2026
58.55
58.79
53.52
54.55
-10.85%
3,664,083
06/12/2026
60.92
61.95
59.63
61.19
+0.41%
1,285,658
06/11/2026
61.00
61.71
58.94
60.94
+3.22%
1,277,834
06/10/2026
59.73
61.37
58.50
59.04
-3.07%
1,941,274
06/09/2026
64.46
64.46
58.51
60.91
-3.78%
1,508,646
06/08/2026
62.76
64.75
61.50
63.30
+5.29%
2,503,764
06/05/2026
65.00
65.20
59.98
60.12
-9.50%
2,195,104
06/04/2026
65.97
69.20
65.01
66.43
-0.90%
1,343,992
06/03/2026
67.61
69.29
66.45
67.04
-2.52%
1,783,877
06/02/2026
64.88
70.43
64.88
68.77
+7.60%
2,896,944
06/01/2026
66.71
66.71
63.41
63.91
-3.12%
1,946,714
05/29/2026
68.37
68.80
63.78
65.97
-2.31%
2,872,334
05/28/2026
65.15
68.70
64.53
67.53
+2.75%
2,042,660
05/27/2026
62.29
65.87
61.50
65.72
-1.73%
1,631,783
05/26/2026
66.24
67.82
65.72
66.88
+2.81%
1,593,158
05/22/2026
60.36
65.37
59.95
65.05
+7.59%
2,037,675
05/21/2026
58.80
61.56
58.08
60.46
+2.86%
1,546,866
05/20/2026
59.98
60.09
58.15
58.78
+0.58%
1,362,457
05/19/2026
54.00
59.10
53.70
58.44
+6.41%
1,664,978
05/18/2026
57.22
58.20
54.51
54.92
-3.34%
1,808,482
05/15/2026
58.88
59.83
55.86
56.82
-7.52%
1,633,577
05/14/2026
64.47
65.00
60.71
61.44
-4.51%
1,488,021
05/13/2026
64.63
65.34
61.65
64.34
+1.69%
2,751,687