Get the Stockscreener App
40.94
4.49%
1.76
After Hours:
40.92
-0.02
-0.05%
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 January 02, 2026, is $40.94.
- Century Aluminum Co all-time high stock price is $41.50, occurred on January 02, 2026.
- 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 1,457% to $40.94 now.
- The 52-week high stock price for CENX is $41.50, representing a 1.37% increase from the current share price, occurred on January 02, 2026.
- The 52-week low stock price for CENX is $13.05, indicating a -68.12% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Century Aluminum Co (CENX) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Jan 02, 2026 | $41.50 | $39.56 | $1.94 | 1,336,645.0 | +4.49% |
| Dec 31, 2025 | $39.52 | $38.53 | $0.9849 | 1,055,946.0 | -1.28% |
| Dec 30, 2025 | $40.83 | $39.22 | $1.61 | 1,584,505.0 | +1.66% |
| Dec 29, 2025 | $39.30 | $37.74 | $1.56 | 1,456,737.0 | -2.84% |
| Dec 26, 2025 | $40.26 | $39.45 | $0.805 | 1,083,369.0 | +2.21% |
| Dec 24, 2025 | $39.40 | $38.42 | $0.9795 | 1,055,654.0 | +0.87% |
| Dec 23, 2025 | $39.78 | $37.21 | $2.56 | 2,385,142.0 | +4.79% |
| Dec 22, 2025 | $37.45 | $36.32 | $1.13 | 1,661,805.0 | +2.71% |
| Dec 19, 2025 | $37.05 | $33.90 | $3.15 | 3,880,656.0 | +7.10% |
| Dec 18, 2025 | $33.87 | $31.70 | $2.16 | 1,812,615.0 | +5.26% |
| Dec 17, 2025 | $32.96 | $31.74 | $1.22 | 1,230,205.0 | -0.31% |
| Dec 16, 2025 | $32.53 | $31.20 | $1.33 | 1,508,560.0 | +2.64% |
| Dec 15, 2025 | $32.14 | $31.17 | $0.97 | 1,443,017.0 | -0.54% |
| Dec 12, 2025 | $33.06 | $31.30 | $1.76 | 1,605,731.0 | -2.35% |
| Dec 11, 2025 | $32.47 | $30.23 | $2.24 | 3,889,113.0 | +6.70% |
| Dec 10, 2025 | $30.64 | $29.30 | $1.34 | 1,574,376.0 | -0.10% |
| Dec 09, 2025 | $31.18 | $29.70 | $1.48 | 1,088,987.0 | -0.95% |
| Dec 08, 2025 | $31.35 | $30.30 | $1.05 | 1,834,045.0 | -1.51% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $41.50 | $39.56 | $1.94 | 2,673,290.0 | +4.49% |
Century Aluminum Co Stock (CENX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $40.83 | $29.18 | $11.65 | 37,150,063.0 | +32.43% |
| Nov, 2025 | $34.23 | $25.40 | $8.83 | 51,869,733.0 | +1.18% |
| Oct, 2025 | $34.52 | $28.01 | $6.50 | 50,480,011.0 | +0.89% |
| Sep, 2025 | $30.08 | $20.91 | $9.17 | 41,404,087.0 | +31.48% |
| Aug, 2025 | $24.98 | $20.21 | $4.77 | 29,223,147.0 | +5.43% |
| Jul, 2025 | $23.21 | $17.75 | $5.46 | 33,634,103.0 | +17.54% |
| Jun, 2025 | $20.43 | $16.59 | $3.84 | 35,967,444.0 | +16.33% |
| May, 2025 | $17.78 | $14.77 | $3.01 | 32,291,805.0 | -5.61% |
| Apr, 2025 | $18.74 | $13.05 | $5.69 | 36,493,737.0 | -11.58% |
| Mar, 2025 | $20.84 | $16.45 | $4.39 | 35,213,801.0 | -2.06% |
| Feb, 2025 | $22.92 | $17.07 | $5.85 | 39,125,228.0 | +3.67% |
| Jan, 2025 | $21.49 | $16.30 | $5.19 | 26,738,497.0 | +0.33% |
Century Aluminum Co Stock (CENX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $25.39 | $17.62 | $7.77 | 18,641,195.0 | -20.15% |
| Nov, 2024 | $24.21 | $17.11 | $7.10 | 26,197,624.0 | +29.35% |
| Oct, 2024 | $19.34 | $14.89 | $4.45 | 20,418,552.0 | +8.75% |
| Sep, 2024 | $16.67 | $11.63 | $5.04 | 20,322,448.0 | +13.02% |
| 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% |
4.88%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):