Get the Stockscreener App
16.15
0.74%
-0.12
After Hours:
16.15
Century Aluminum Co Stock (CENX) Price History
The historical daily chart and data for Century Aluminum Co stock (CENX), show that the latest closing stock price as of September 27, 2024, is $16.15.
- Century Aluminum Co all-time high stock price is $31.75, occurred on November 28, 2014.
- The lowest Century Aluminum Co stock price recorded was $2.63 on January 14, 2016. Since then, Century Aluminum Co's stock price has risen over 514.07% to $16.15 now.
- The 52-week high stock price for CENX is $21.37, representing a 32.32% increase from the current share price, occurred on July 03, 2024.
- The 52-week low stock price for CENX is $5.70, indicating a -64.71% decrease from the current share price, occurred on October 27, 2023.
- The closing price of Century Aluminum Co (CENX) stock in the beginning of 2023 was $16.64. The stock closed the year at $8.18, a loss of over -50.84% for the year.
The table below shows more information about CENX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 27, 2024 | $16.67 | $15.99 | $0.6833 | 817,742.0 | -0.74% |
| Sep 26, 2024 | $16.35 | $15.82 | $0.53 | 833,810.0 | +8.61% |
| Sep 25, 2024 | $15.35 | $14.90 | $0.45 | 650,766.0 | -2.60% |
| Sep 24, 2024 | $15.81 | $15.13 | $0.68 | 1,733,722.0 | +4.98% |
| Sep 23, 2024 | $14.67 | $14.35 | $0.319 | 910,056.0 | +2.66% |
| Sep 20, 2024 | $14.60 | $14.08 | $0.5195 | 1,104,223.0 | -3.19% |
| Sep 19, 2024 | $15.00 | $14.55 | $0.45 | 689,560.0 | +3.73% |
| Sep 18, 2024 | $15.08 | $14.19 | $0.89 | 724,646.0 | -2.34% |
| Sep 17, 2024 | $14.64 | $13.97 | $0.665 | 1,075,696.0 | +2.46% |
| Sep 16, 2024 | $14.30 | $13.81 | $0.4891 | 918,370.0 | +4.11% |
| Sep 13, 2024 | $13.86 | $13.25 | $0.61 | 852,594.0 | +4.60% |
| Sep 12, 2024 | $13.46 | $12.90 | $0.56 | 952,552.0 | +2.03% |
| Sep 11, 2024 | $12.81 | $11.63 | $1.18 | 1,538,127.0 | +6.41% |
| Sep 10, 2024 | $12.11 | $11.64 | $0.47 | 851,826.0 | -0.41% |
| Sep 09, 2024 | $12.29 | $11.97 | $0.32 | 1,586,958.0 | -0.33% |
| Sep 06, 2024 | $13.05 | $11.93 | $1.12 | 1,507,085.0 | -6.71% |
| Sep 05, 2024 | $13.18 | $12.76 | $0.4213 | 740,079.0 | -0.23% |
| Sep 04, 2024 | $13.67 | $12.99 | $0.6825 | 882,754.0 | -0.31% |
| Sep 03, 2024 | $13.88 | $12.91 | $0.97 | 998,900.0 | -9.19% |
| Aug 30, 2024 | $14.67 | $14.13 | $0.54 | 705,832.0 | -0.97% |
Century Aluminum Co Stock (CENX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Century Aluminum Co stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CENX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Century Aluminum Co stock price history provides a foundation for understanding how the company's stock has evolved over time.
Century Aluminum Co Stock (CENX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $16.67 | $11.63 | $5.04 | 20,187,208.0 | +12.47% |
| Aug, 2024 | $16.16 | $11.40 | $4.76 | 26,899,140.0 | -4.96% |
| Jul, 2024 | $21.37 | $14.05 | $7.32 | 34,872,764.0 | -9.79% |
| Jun, 2024 | $18.66 | $14.73 | $3.93 | 23,800,784.0 | -8.62% |
| May, 2024 | $19.88 | $15.41 | $4.47 | 27,410,348.0 | +5.65% |
| Apr, 2024 | $18.64 | $14.92 | $3.72 | 33,349,903.0 | +12.74% |
| Mar, 2024 | $15.60 | $10.06 | $5.54 | 27,598,625.0 | +46.99% |
| Feb, 2024 | $11.40 | $9.64 | $1.76 | 25,798,222.0 | -6.10% |
| Jan, 2024 | $12.57 | $10.02 | $2.55 | 32,360,815.0 | -8.15% |
Century Aluminum Co Stock (CENX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $13.17 | $7.28 | $5.89 | 41,660,926.0 | +54.45% |
| Nov, 2023 | $8.30 | $6.25 | $2.05 | 25,417,502.0 | +18.91% |
| Oct, 2023 | $7.22 | $5.70 | $1.52 | 22,251,109.0 | -8.07% |
| Sep, 2023 | $7.78 | $6.42 | $1.37 | 23,653,089.0 | -3.36% |
| Aug, 2023 | $9.30 | $7.17 | $2.13 | 25,217,191.0 | -20.00% |
| Jul, 2023 | $9.38 | $7.82 | $1.56 | 23,455,764.0 | +6.65% |
| Jun, 2023 | $9.89 | $7.78 | $2.11 | 28,116,234.0 | +11.22% |
| May, 2023 | $8.85 | $7.18 | $1.67 | 26,316,910.0 | -8.73% |
| Apr, 2023 | $10.19 | $8.06 | $2.13 | 21,116,456.0 | -14.10% |
| Mar, 2023 | $12.96 | $8.52 | $4.45 | 42,484,150.0 | -17.15% |
| Feb, 2023 | $12.20 | $9.79 | $2.41 | 40,850,511.0 | +7.38% |
| Jan, 2023 | $11.43 | $7.87 | $3.56 | 34,800,488.0 | +37.41% |
Century Aluminum Co Stock (CENX) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $9.64 | $7.04 | $2.61 | 41,233,815.0 | -9.21% |
| Nov, 2022 | $10.23 | $6.30 | $3.93 | 43,773,288.0 | +24.97% |
| Oct, 2022 | $7.74 | $5.32 | $2.42 | 49,853,333.0 | +36.55% |
| Sep, 2022 | $9.02 | $5.27 | $3.75 | 45,992,197.0 | -31.61% |
| Aug, 2022 | $10.21 | $7.37 | $2.84 | 40,207,595.0 | -2.15% |
| Jul, 2022 | $7.97 | $6.58 | $1.39 | 37,833,028.0 | +7.06% |
| Jun, 2022 | $12.74 | $6.93 | $5.81 | 66,066,508.0 | -37.54% |
| May, 2022 | $16.80 | $11.04 | $5.76 | 50,467,109.0 | -30.05% |
| Apr, 2022 | $29.24 | $16.51 | $12.73 | 40,220,171.0 | -35.88% |
| Mar, 2022 | $30.36 | $21.72 | $8.64 | 54,468,402.0 | +11.39% |
| Feb, 2022 | $24.03 | $15.08 | $8.95 | 35,503,775.0 | +53.98% |
| Jan, 2022 | $18.30 | $14.85 | $3.45 | 25,843,718.0 | -7.37% |
0.08%
0.03%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):