Free Trial

Century Aluminum (CENX) Stock Chart & Stock Price History

→ The ONE AI Stock to own now. (It’s not Nvidia.) (From Weiss Ratings) (Ad)
Free CENX Stock Alerts
$18.74
+0.79 (+4.40%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Century Aluminum Stock Price Performance

5 Day
Performance
+4.40%
1 Month
Performance
+4.23%
3 Month
Performance
+78.99%
6 Month
Performance
+140.56%
Year-To-Date
Performance
+54.37%
1 Year
Performance
+129.66%
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 American Alternative
You won't believe what Citigroup just did to it's depositors
The FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st This guide shows you what to do next. In a cashless society, Biden forces you to use the government's new "digital dollar"...
CLICK HERE TO GET YOUR GUIDE NOW

CENX Stock Chart for Wednesday, May, 29, 2024

CENX Chart by TradingView

Century Aluminum Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$17.95$18.74
+4.40%		$19.02$18.19846,135 shs$1.74 billion
05/27/2024$17.95$17.95$18.36$17.76693,800 shs$1.66 billion
05/24/2024$17.63$17.95
+1.82%		$18.36$17.76693,771 shs$1.66 billion
05/23/2024$17.47$17.63
+0.92%		$17.74$17.181.03 million shs$1.63 billion
05/22/2024$18.96$17.47
-7.86%		$18.42$17.141.64 million shs$1.62 billion
05/21/2024$18.88$18.96
+0.42%		$19.88$18.831.60 million shs$1.76 billion
05/20/2024$17.85$18.88
+5.77%		$18.89$17.901.71 million shs$1.75 billion
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
Crypto Pioneer Says: “The last crypto bull market has begun.” (Ad)

Right now, there’s over $6 trillion in potential investment money waiting on the sidelines. That means this crypto bull market has a lot more room to run before it comes close to being a bubble.

Click here if you’d like to learn more about these five cryptos…
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
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

Related Companies:
This page (NASDAQ:CENX) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
4 Cryptos BETTER than Bitcoin
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
A once-in-a-century investment opportunity
Stansberry Research
Write this ticker symbol down…
StocksToTrade
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Weiss Ratings
Top 5 AI Stocks to Buy for 2024
Market Moving Trends