CENX
Century Aluminum (CENX)
NASDAQ
$66.75-$2.02 (-2.94%)
Price as of Jun 03, 2026 6:38 PM EDT
  • $6.5B
    Market Cap
  • 254.12%
    1-Year Change
  • Aluminum
    Industry
  • 1 Month
    +15.02%
    Low Price$54.92
    High Price$68.77
  • 3 Months
    +27.59%
    Low Price$46.48
    High Price$68.77
  • 1 Year
    +248.56%
    Low Price$16.91
    High Price$68.77
Date
Open
High
Low
Close
Change (%)
Volume
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
05/12/2026
58.84
63.90
58.18
63.27
+5.13%
1,778,959
05/11/2026
58.98
61.38
57.84
60.18
+2.16%
1,741,464
05/08/2026
61.99
62.90
57.12
58.91
-2.76%
2,515,036
05/07/2026
63.60
63.74
59.84
60.58
-3.26%
1,425,606
05/07/2026
$1.63 Earnings
05/06/2026
62.31
63.19
60.66
62.62
+0.55%
2,016,850
05/05/2026
60.63
63.42
60.63
62.28
+4.16%
1,521,409
05/04/2026
60.21
60.90
58.45
59.79
+1.37%
1,185,563
05/01/2026
58.71
59.43
57.64
58.98
-0.77%
798,672
04/30/2026
59.21
60.00
58.21
59.44
+0.78%
769,418
04/29/2026
60.04
60.04
58.20
58.98
-0.56%
969,224
04/28/2026
61.51
61.51
59.10
59.31
-3.76%
895,003
04/27/2026
60.93
61.87
60.00
61.63
+1.47%
888,791
04/24/2026
59.87
61.11
58.54
60.74
+1.45%
1,118,864
04/23/2026
62.90
63.46
59.47
59.87
-5.10%
1,429,085
04/22/2026
62.16
63.20
60.65
63.09
+2.75%
872,348
04/21/2026
61.49
62.35
59.89
61.40
+0.11%
1,219,108
04/20/2026
62.32
62.99
60.14
61.33
-1.46%
1,168,547
04/17/2026
59.71
62.99
57.48
62.24
-5.14%
2,738,532
04/16/2026
64.17
66.48
64.17
65.61
+2.37%
1,074,428
04/15/2026
63.66
65.14
63.18
64.09
+0.50%
1,187,217
04/14/2026
68.30
68.68
63.00
63.77
-6.14%
2,105,324
04/13/2026
66.96
68.52
66.29
67.94
+1.46%
1,529,421
04/10/2026
66.70
68.22
66.30
66.96
+0.98%
924,765
04/09/2026
66.00
68.69
65.60
66.31
+1.13%
1,566,549
04/08/2026
62.87
66.44
61.13
65.57
-0.70%
2,551,635
04/07/2026
65.73
67.63
65.25
66.03
+2.31%
2,658,983
04/06/2026
62.60
64.85
61.96
64.54
+3.15%
1,895,491
04/02/2026
61.52
64.20
61.52
62.57
-1.48%
1,967,466
04/01/2026
59.77
63.69
59.30
63.51
+8.21%
3,060,724
03/31/2026
55.35
60.54
55.25
58.69
+10.22%
4,320,564
03/30/2026
56.39
59.84
51.89
53.25
+7.25%
4,645,761
03/27/2026
48.40
51.13
47.62
49.65
+2.58%
1,770,308
03/26/2026
48.87
49.93
48.14
48.40
-3.57%
1,483,481
03/25/2026
51.14
51.38
49.97
50.19
-0.08%
1,059,514
03/24/2026
46.49
51.35
46.35
50.23
+8.07%
2,561,525
03/23/2026
49.57
51.98
46.40
46.48
-5.08%
3,589,990
03/20/2026
49.40
51.44
48.16
48.97
-1.37%
3,745,259
03/19/2026
50.52
50.92
48.25
49.65
-10.28%
3,162,666
03/18/2026
55.68
56.57
52.89
55.34
-2.04%
1,974,791
03/17/2026
56.00
59.09
55.77
56.49
+1.52%
2,269,645
03/16/2026
55.00
56.83
53.89
55.65
+1.67%
2,169,899
03/13/2026
57.86
59.12
53.86
54.73
-5.16%
2,295,550
03/12/2026
57.61
59.12
56.01
57.71
-0.62%
2,705,764
03/11/2026
53.11
58.10
52.52
58.07
+8.42%
2,497,185
03/10/2026
54.21
55.05
53.20
53.56
-1.63%
2,344,316
03/09/2026
52.07
55.38
51.43
54.45
+1.42%
2,337,743
03/06/2026
51.99
54.83
51.10
53.69
-0.39%
2,692,032
03/05/2026
51.90
54.92
51.30
53.90
+0.88%
2,717,230
03/04/2026
55.00
56.96
53.13
53.43
+0.96%
3,162,074
03/03/2026
49.90
53.71
48.08
52.92
+3.05%
3,012,527
03/02/2026
52.50
53.96
50.97
51.36
-0.40%
1,552,484
02/27/2026
51.57
52.50
50.56
51.56
-1.24%
2,368,369
02/26/2026
51.47
52.48
50.25
52.21
-1.53%
2,246,966
02/25/2026
54.82
55.99
52.77
53.02
-0.92%
2,663,298
02/24/2026
51.84
55.50
50.95
53.51
+3.22%
2,419,940
02/23/2026
52.56
53.18
49.84
51.84
-1.52%
2,456,770
02/20/2026
52.50
55.61
50.57
52.64
+0.27%
3,178,237
02/19/2026
48.88
52.83
48.36
52.50
+4.54%
3,853,417
02/19/2026
$1.25 Earnings
02/18/2026
49.39
51.27
49.00
50.22
+2.72%
2,705,941
02/17/2026
45.12
49.32
44.08
48.89
+6.19%
3,098,999
02/13/2026
45.60
47.33
43.11
46.04
-7.36%
5,094,368
02/12/2026
53.63
54.00
49.55
49.70
-7.00%
1,645,516
02/11/2026
54.65
54.82
51.45
53.44
+2.85%
1,345,865
02/10/2026
53.70
54.06
51.79
51.96
-4.42%
1,819,620
02/09/2026
52.45
55.59
52.15
54.36
+3.74%
2,759,167
02/06/2026
49.34
52.78
48.58
52.40
+11.80%
2,736,872
02/05/2026
45.76
48.00
45.25
46.87
-1.39%
2,011,689
02/04/2026
50.95
51.85
45.94
47.53
-5.90%
2,305,053
02/03/2026
50.90
51.84
48.10
50.51
+6.74%
2,479,558
02/02/2026
45.00
48.05
45.00
47.32
+4.39%
1,974,492
01/30/2026
46.50
47.93
44.41
45.33
-7.36%
3,506,865
01/29/2026
51.41
52.00
48.03
48.93
-0.14%
2,333,479
01/28/2026
48.90
50.00
48.03
49.00
+2.47%
1,677,437
01/27/2026
45.44
47.94
44.78
47.82
+6.01%
1,717,624
01/26/2026
48.79
48.85
44.62
45.11
-7.39%
3,587,508
01/23/2026
48.44
49.13
46.64
48.71
+0.85%
2,029,911
01/22/2026
48.40
49.39
47.87
48.30
+1.15%
1,591,776
01/21/2026
49.47
50.16
46.51
47.75
-0.25%
2,452,011
01/20/2026
46.02
48.11
46.00
47.87
+0.63%
1,378,773
01/16/2026
47.60
48.18
45.72
47.57
-1.90%
2,218,758
01/15/2026
47.70
49.67
47.30
48.49
+1.19%
2,334,128
01/14/2026
46.84
48.58
46.28
47.92
+3.41%
1,991,120
01/13/2026
47.80
48.06
46.26
46.34
-1.43%
2,066,086
01/12/2026
46.28
47.64
45.35
47.01
+2.89%
2,444,607