Century Aluminum Company (CENX) Historical Stock Data
39.31 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CENX is up 0.93% 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 |
|---|---|---|---|---|---|---|
| 2025-12-24 | 38.59 | 39.31 | ↑$0.72 (1.87%) | 38.42 | 39.40 | 1.06M |
| 2025-12-23 | 38.02 | 38.97 | ↑$0.95 (2.50%) | 37.21 | 39.78 | 2.40M |
| 2025-12-22 | 37.00 | 37.19 | ↑$0.19 (0.51%) | 36.32 | 37.45 | 1.66M |
| 2025-12-19 | 34.08 | 36.21 | ↑$2.13 (6.25%) | 33.90 | 37.05 | 3.88M |
| 2025-12-18 | 32.10 | 33.81 | ↑$1.71 (5.33%) | 31.71 | 33.87 | 1.82M |
| 2025-12-17 | 32.64 | 32.12 | ↓$0.52 (-1.58%) | 31.74 | 32.96 | 1.24M |
| 2025-12-16 | 31.22 | 32.22 | ↑$1.00 (3.20%) | 31.20 | 32.53 | 1.55M |
| 2025-12-15 | 32.01 | 31.39 | ↓$0.62 (-1.94%) | 31.17 | 32.14 | 1.44M |
| 2025-12-12 | 32.67 | 31.56 | ↓$1.11 (-3.40%) | 31.30 | 33.06 | 1.61M |
| 2025-12-11 | 30.23 | 32.32 | ↑$2.09 (6.91%) | 30.23 | 32.47 | 3.89M |
| 2025-12-10 | 30.36 | 30.29 | ↓$0.07 (-0.23%) | 29.30 | 30.64 | 1.57M |
| 2025-12-09 | 30.02 | 30.32 | ↑$0.30 (1.00%) | 29.70 | 31.18 | 1.09M |
| 2025-12-08 | 31.30 | 30.61 | ↓$0.69 (-2.20%) | 30.30 | 31.35 | 1.83M |
| 2025-12-05 | 31.43 | 31.08 | ↓$0.35 (-1.11%) | 30.94 | 32.13 | 1.60M |
| 2025-12-04 | 30.28 | 30.86 | ↑$0.58 (1.92%) | 30.14 | 31.40 | 1.35M |
| 2025-12-03 | 30.00 | 30.94 | ↑$0.94 (3.13%) | 29.89 | 31.34 | 3.09M |
| 2025-12-02 | 29.55 | 29.68 | ↑$0.13 (0.44%) | 29.30 | 29.94 | 780.45K |
| 2025-12-01 | 29.86 | 29.55 | ↓$0.31 (-1.04%) | 29.18 | 30.19 | 1.50M |
| 2025-11-28 | 29.02 | 29.97 | ↑$0.95 (3.27%) | 28.78 | 29.98 | 1.29M |
| 2025-11-26 | 28.78 | 28.75 | ↓$0.03 (-0.10%) | 28.35 | 29.00 | 1.42M |
| 2025-11-25 | 27.95 | 28.48 | ↑$0.53 (1.90%) | 27.80 | 28.79 | 1.32M |
| 2025-11-24 | 27.22 | 27.81 | ↑$0.59 (2.17%) | 27.01 | 28.10 | 2.61M |
| 2025-11-21 | 25.82 | 27.01 | ↑$1.19 (4.60%) | 25.40 | 27.05 | 2.50M |
| 2025-11-20 | 28.35 | 26.19 | ↓$2.16 (-7.62%) | 26.01 | 28.94 | 2.94M |
| 2025-11-19 | 27.63 | 27.94 | ↑$0.31 (1.12%) | 27.30 | 28.23 | 2.05M |
| 2025-11-18 | 27.33 | 27.21 | ↓$0.13 (-0.46%) | 26.90 | 28.69 | 2.19M |
| 2025-11-17 | 28.71 | 28.04 | ↓$0.67 (-2.33%) | 27.72 | 29.12 | 1.65M |
| 2025-11-14 | 27.94 | 28.78 | ↑$0.84 (3.01%) | 27.60 | 29.04 | 1.82M |
| 2025-11-13 | 30.22 | 29.04 | ↓$1.18 (-3.90%) | 28.77 | 30.30 | 3.10M |
| 2025-11-12 | 28.28 | 29.57 | ↑$1.29 (4.56%) | 28.15 | 30.40 | 5.69M |
Create an account or log in to view more rows.
$CENX the trend is your friend
until the end.
$CENX buy the dip.
$CENX we had no volume for days before the last big rip
$CENX Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$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?