Free Trial

Century Aluminum (CENX) Stock Chart & Stock Price History

→ Does this make you sick? (From Allegiance Gold) (Ad)
Free CENX Stock Alerts
$17.85
+0.63 (+3.66%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Century Aluminum Stock Price Performance

5 Day
Performance
+3.24%
1 Month
Performance
-0.22%
3 Month
Performance
+67.61%
6 Month
Performance
+128.85%
Year-To-Date
Performance
+47.03%
1 Year
Performance
+123.96%
Receive CENX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Century Aluminum and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Elon to Transform U.S. Economy?
A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.
One company holds a near-total monopoly on it.

CENX Stock Chart for Sunday, May, 19, 2024

CENX Chart by TradingView

Century Aluminum Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$17.22$17.85
+3.66%		$18.30$17.461.24 million shs$1.65 billion
05/16/2024$17.57$17.22
-1.99%		$17.70$17.16793,620 shs$1.60 billion
05/15/2024$17.29$17.57
+1.62%		$17.67$17.281.07 million shs$1.63 billion
05/14/2024$17.78$17.29
-2.76%		$18.11$17.131.22 million shs$1.60 billion
05/13/2024$17.14$17.78
+3.73%		$18.09$17.331.43 million shs$1.65 billion
05/10/2024$17.13$17.14
+0.06%		$17.54$16.98839,230 shs$1.59 billion
05/09/2024$16.86$17.13
+1.60%		$17.46$16.851.35 million shs$1.59 billion
05/08/2024$17.55$16.86
-3.93%		$17.36$16.841.12 million shs$1.56 billion
05/07/2024$17.40$17.55
+0.86%		$17.66$17.291.80 million shs$1.63 billion
05/06/2024$16.81$17.40
+3.51%		$17.74$17.211.06 million shs$1.61 billion
05/03/2024$16.28$16.81
+3.26%		$16.88$16.271.23 million shs$1.56 billion
05/02/2024$16.01$16.28
+1.69%		$16.46$15.671.71 million shs$1.51 billion
05/01/2024$17.35$16.01
-7.72%		$17.54$15.412.92 million shs$1.48 billion
04/30/2024$17.98$17.35
-3.50%		$17.72$17.131.33 million shs$1.61 billion
04/29/2024$17.97$17.98
+0.06%		$18.21$17.811.18 million shs$1.67 billion
04/26/2024$17.61$17.97
+2.04%		$18.13$17.531.37 million shs$1.67 billion
04/25/2024$17.39$17.61
+1.27%		$17.74$16.931.08 million shs$1.63 billion
04/24/2024$17.55$17.39
-0.91%		$17.83$17.251.06 million shs$1.61 billion
04/23/2024$17.99$17.55
-2.45%		$17.87$16.761.45 million shs$1.63 billion
04/22/2024$17.89$17.99
+0.56%		$18.26$17.231.23 million shs$1.67 billion
04/19/2024$17.42$17.89
+2.70%		$18.09$17.101.65 million shs$1.66 billion
04/18/2024$17.51$17.42
-0.51%		$17.83$17.021.25 million shs$1.61 billion
04/17/2024$17.50$17.51
+0.06%		$18.37$17.432.02 million shs$1.62 billion
04/16/2024$17.75$17.50
-1.41%		$17.55$16.701.70 million shs$1.62 billion
04/15/2024$16.48$17.75
+7.71%		$18.64$17.202.52 million shs$1.65 billion
04/12/2024$16.73$16.48
-1.49%		$17.86$16.251.53 million shs$1.53 billion
04/11/2024$16.74$16.73
-0.06%		$16.90$16.27870,140 shs$1.55 billion
04/10/2024$17.02$16.74
-1.65%		$16.88$16.101.35 million shs$1.55 billion
04/09/2024$17.09$17.02
-0.41%		$17.58$16.641.30 million shs$1.58 billion
04/08/2024$16.70$17.09
+2.34%		$17.24$16.611.52 million shs$1.58 billion
04/05/2024$16.11$16.70
+3.66%		$16.75$15.941.15 million shs$1.55 billion
04/04/2024$16.78$16.11
-3.99%		$17.04$15.872.31 million shs$1.49 billion
04/03/2024$16.23$16.78
+3.39%		$17.00$16.111.99 million shs$1.56 billion
04/02/2024$15.53$16.23
+4.51%		$16.61$15.252.37 million shs$1.50 billion
04/01/2024$15.39$15.53
+0.91%		$15.60$14.921.62 million shs$1.44 billion
03/29/2024$15.39$15.39$15.60$14.772.22 million shs$1.43 billion
03/28/2024$14.78$15.39
+4.13%		$15.60$14.772.22 million shs$1.43 billion
03/27/2024$14.01$14.78
+5.50%		$14.86$14.041.79 million shs$1.37 billion
03/26/2024$13.88$14.01
+0.94%		$14.21$13.731.34 million shs$1.30 billion
03/25/2024$13.22$13.88
+4.99%		$14.55$13.432.03 million shs$1.29 billion
The Overlooked Retirement Asset You Probably Don’t Own (Ad)

4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.

Click here to access the Crypto Retirement Blueprint now.
03/22/2024$12.66$13.22
+4.42%		$13.36$12.501.43 million shs$1.23 billion
03/21/2024$12.67$12.66
-0.08%		$12.96$12.551.28 million shs$1.17 billion
03/20/2024$11.73$12.67
+8.01%		$12.74$11.721.51 million shs$1.17 billion
03/19/2024$12.27$11.73
-4.40%		$12.10$11.561.21 million shs$1.08 billion
03/18/2024$12.06$12.27
+1.74%		$12.46$12.071.33 million shs$1.13 billion
03/15/2024$11.79$12.06
+2.29%		$12.40$11.802.98 million shs$1.11 billion
03/14/2024$11.66$11.79
+1.11%		$11.83$11.351.17 million shs$1.09 billion
03/13/2024$11.26$11.66
+3.55%		$11.94$11.401.18 million shs$1.08 billion
03/12/2024$11.47$11.26
-1.83%		$11.60$11.13769,098 shs$1.04 billion
03/11/2024$11.46$11.47
+0.09%		$11.53$11.24755,461 shs$1.06 billion
03/08/2024$11.38$11.46
+0.70%		$11.78$11.21955,697 shs$1.06 billion
03/07/2024$10.87$11.38
+4.69%		$11.73$11.041.32 million shs$1.05 billion
03/06/2024$10.29$10.87
+5.64%		$11.14$10.401.30 million shs$1.00 billion
03/05/2024$10.53$10.29
-2.28%		$10.33$10.061.07 million shs$950.80 million
03/04/2024$10.60$10.53
-0.66%		$10.78$10.401.02 million shs$972.97 million
03/01/2024$10.47$10.60
+1.24%		$10.73$10.37892,134 shs$979.44 million
02/29/2024$10.08$10.47
+3.87%		$10.57$10.301.02 million shs$967.43 million
02/28/2024$10.30$10.08
-2.14%		$10.43$10.02975,205 shs$931.39 million
02/27/2024$10.02$10.30
+2.79%		$10.55$9.861.40 million shs$951.72 million
02/26/2024$10.02$10.02$10.05$9.651.73 million shs$925.85 million
02/23/2024$10.25$10.02
-2.24%		$10.24$9.991.46 million shs$925.85 million
02/22/2024$10.60$10.25
-3.30%		$11.00$9.852.65 million shs$947.10 million
02/21/2024$10.21$10.60
+3.82%		$10.62$10.301.29 million shs$979.44 million
02/20/2024$10.65$10.21
-4.13%		$10.43$10.121.11 million shs$943.40 million
02/19/2024$10.65$10.65$10.90$10.54776,800 shs$984.06 million

Related Companies:
This page (NASDAQ:CENX) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Urgent Nvidia Warning
Altimetry
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Most important medical advance in 100 years
The Oxford Club
41 banks launch ‘crypto dollar’
Stansberry Research
He Is Giving Away Bitcoin
Crypto Swap Profits