7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,131.14

-1,346.60

-1.72%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

NasdaqGS - Nasdaq Real Time Price USD

Century Aluminum Company (CENX)

33.70 -0.95 (-2.74%)

At close: October 30 at 4:00:00 PM EDT

33.70 0.00 (0.00%)

After hours: October 30 at 7:36:55 PM EDT

Trade CENX on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	33.56	34.48	33.01	33.70	33.70	1,104,100
Oct 29, 2026	34.57	35.39	34.43	34.65	34.65	1,717,900
Oct 28, 2026	33.49	35.34	32.77	35.10	35.10	2,779,900
Oct 27, 2026	32.50	33.40	32.07	33.36	33.36	2,248,600
Oct 26, 2026	31.68	32.50	30.75	31.80	31.80	3,011,000
Oct 23, 2026	32.41	32.49	31.25	31.42	31.42	2,673,000
Oct 22, 2026	33.16	33.45	32.12	32.65	32.65	2,674,700
Oct 21, 2026	33.66	35.21	33.25	34.52	34.52	3,324,700
Oct 20, 2026	33.61	34.43	33.21	33.50	33.50	2,091,300
Oct 19, 2026	35.50	35.55	34.03	34.36	34.36	1,596,700
Oct 16, 2026	34.64	36.59	34.55	35.03	35.03	2,253,700
Oct 15, 2026	32.76	34.30	32.39	34.20	34.20	3,363,400
Oct 14, 2026	32.93	33.94	32.62	33.22	33.22	2,134,400
Oct 13, 2026	34.68	34.73	33.43	34.16	34.16	1,801,900
Oct 12, 2026	36.50	36.50	34.77	34.96	34.96	1,458,400
Oct 9, 2026	36.90	37.19	36.17	36.76	36.76	990,300
Oct 8, 2026	35.80	36.67	35.59	36.38	36.38	1,823,300
Oct 7, 2026	36.17	36.21	35.52	36.03	36.03	2,675,000
Oct 6, 2026	37.18	37.44	36.62	37.18	37.18	1,633,100
Oct 5, 2026	35.71	37.45	35.66	36.94	36.94	1,863,500
Oct 2, 2026	36.00	36.56	35.44	35.62	35.62	1,987,500
Oct 1, 2026	35.47	36.07	35.04	35.99	35.99	2,190,700
Sep 30, 2026	36.45	37.02	35.72	35.98	35.98	2,020,900
Sep 29, 2026	37.47	37.50	35.79	36.20	36.20	2,649,200
Sep 28, 2026	38.21	38.26	36.97	37.40	37.40	2,582,900
Sep 25, 2026	38.26	38.85	37.91	38.39	38.39	869,700
Sep 24, 2026	38.15	38.46	37.61	38.12	38.12	1,213,800
Sep 23, 2026	38.89	39.48	38.27	38.82	38.82	1,099,400
Sep 22, 2026	39.63	40.10	38.77	39.40	39.40	1,252,800
Sep 21, 2026	39.50	39.76	38.97	39.10	39.10	1,183,000
Sep 18, 2026	41.23	41.45	38.89	39.01	39.01	4,154,900
Sep 17, 2026	40.69	41.23	40.33	40.75	40.75	1,474,500
Sep 16, 2026	40.31	40.98	39.26	39.80	39.80	1,711,200
Sep 15, 2026	41.99	42.09	39.52	39.71	39.71	1,979,600
Sep 14, 2026	43.00	43.10	41.32	41.54	41.54	1,624,000
Sep 11, 2026	44.94	45.48	43.28	44.05	44.05	1,222,100
Sep 10, 2026	45.84	46.89	43.98	44.36	44.36	2,293,100
Sep 9, 2026	48.98	49.77	47.05	47.69	47.69	1,322,500
Sep 8, 2026	48.24	49.77	47.84	47.95	47.95	1,388,300
Sep 4, 2026	46.77	47.39	46.28	46.78	46.78	1,071,600
Sep 3, 2026	48.65	48.87	47.02	47.51	47.51	1,217,200
Sep 2, 2026	47.42	48.17	46.92	47.28	47.28	1,490,400
Sep 1, 2026	44.85	48.04	44.74	46.78	46.78	1,915,300
Aug 31, 2026	47.00	47.38	45.28	45.77	45.77	1,261,200
Aug 28, 2026	46.26	46.97	45.52	46.59	46.59	1,766,100
Aug 27, 2026	43.96	46.15	43.73	45.89	45.89	1,407,200
Aug 26, 2026	44.20	44.54	43.71	43.95	43.95	1,284,700
Aug 25, 2026	43.60	44.85	43.43	44.20	44.20	1,161,000
Aug 24, 2026	45.22	46.44	43.33	43.66	43.66	1,888,400
Aug 21, 2026	44.91	45.47	43.11	43.92	43.92	1,772,700
Aug 20, 2026	42.85	43.85	41.86	43.40	43.40	2,196,500
Aug 19, 2026	46.80	47.69	40.56	43.58	43.58	5,830,000
Aug 18, 2026	46.24	46.61	44.36	45.66	45.66	2,143,400
Aug 17, 2026	47.30	47.83	45.89	47.12	47.12	1,496,200
Aug 14, 2026	46.40	47.87	46.40	46.72	46.72	1,098,100
Aug 13, 2026	47.60	49.43	46.28	46.39	46.39	2,209,800
Aug 12, 2026	52.84	53.42	48.14	48.17	48.17	3,154,800
Aug 11, 2026	54.18	55.55	52.12	52.29	52.29	2,409,800
Aug 10, 2026	51.89	53.62	51.50	51.88	51.88	2,243,200
Aug 7, 2026	47.85	52.74	47.56	51.23	51.23	3,739,800
Aug 6, 2026	46.67	48.79	45.32	45.95	45.95	3,995,400
Aug 5, 2026	47.86	48.96	46.38	46.90	46.90	2,662,900
Aug 4, 2026	47.00	47.63	46.15	47.12	47.12	1,402,000
Aug 3, 2026	43.52	45.23	43.15	45.20	45.20	1,310,600
Jul 31, 2026	45.08	45.33	43.89	44.77	44.77	1,928,000
Jul 30, 2026	44.25	45.03	43.83	44.88	44.88	1,450,500
Jul 29, 2026	45.22	45.58	41.95	42.66	42.66	1,692,400
Jul 28, 2026	44.81	44.83	43.56	43.96	43.96	1,283,100
Jul 27, 2026	45.64	45.99	44.26	44.87	44.87	1,206,100
Jul 24, 2026	46.91	47.33	45.51	46.21	46.21	1,534,800
Jul 23, 2026	45.65	46.71	45.15	46.36	46.36	1,253,100
Jul 22, 2026	44.80	46.19	44.54	45.33	45.33	2,074,200
Jul 21, 2026	44.95	45.99	44.00	44.80	44.80	2,482,800
Jul 20, 2026	41.68	42.96	40.40	42.84	42.84	2,623,700
Jul 17, 2026	41.43	42.68	40.76	41.50	41.50	1,495,100
Jul 16, 2026	43.07	43.26	41.86	42.60	42.60	2,066,200
Jul 15, 2026	45.78	45.93	42.98	43.94	43.94	1,749,300
Jul 14, 2026	46.23	47.35	45.38	46.08	46.08	1,283,900
Jul 13, 2026	44.44	46.00	44.00	45.41	45.41	1,815,100
Jul 10, 2026	44.94	45.44	44.05	44.67	44.67	1,527,800
Jul 9, 2026	44.93	45.41	43.82	45.11	45.11	1,404,900
Jul 8, 2026	43.96	45.72	43.26	44.73	44.73	1,513,100
Jul 7, 2026	45.93	45.97	44.25	45.28	45.28	2,229,800
Jul 6, 2026	45.14	47.00	44.78	46.68	46.68	2,170,400
Jul 2, 2026	43.60	45.36	43.14	43.76	43.76	2,153,100
Jul 1, 2026	44.48	45.22	42.62	43.03	43.03	3,515,400
Jun 30, 2026	47.32	47.50	45.74	46.01	46.01	1,752,400
Jun 29, 2026	46.12	47.33	45.10	46.55	46.55	2,156,600
Jun 26, 2026	45.00	47.36	45.00	46.33	46.33	6,377,200
Jun 25, 2026	44.85	46.06	43.29	45.96	45.96	2,506,900
Jun 24, 2026	45.64	46.21	43.79	44.50	44.50	2,378,800
Jun 23, 2026	47.44	47.98	46.68	47.33	47.33	3,566,000
Jun 22, 2026	50.92	51.05	48.10	49.53	49.53	3,154,200
Jun 18, 2026	54.68	54.70	51.18	51.71	51.71	3,754,000
Jun 17, 2026	53.01	56.67	53.00	54.31	54.31	2,566,100
Jun 16, 2026	54.50	54.52	52.06	53.55	53.55	3,069,500
Jun 15, 2026	58.55	58.79	53.52	54.55	54.55	3,664,100
Jun 12, 2026	60.92	61.95	59.63	61.19	61.19	1,285,600
Jun 11, 2026	61.00	61.71	58.94	60.94	60.94	1,277,700
Jun 10, 2026	59.73	61.37	58.50	59.04	59.04	1,941,300
Jun 9, 2026	64.46	64.46	58.51	60.91	60.91	1,508,600
Jun 8, 2026	62.76	64.75	61.50	63.30	63.30	2,503,700
Jun 5, 2026	65.00	65.20	59.98	60.12	60.12	2,195,100
Jun 4, 2026	65.97	69.20	65.01	66.43	66.43	1,344,000
Jun 3, 2026	67.61	69.29	66.45	67.04	67.04	1,784,100
Jun 2, 2026	64.88	70.43	64.88	68.77	68.77	2,776,000
Jun 1, 2026	66.71	66.71	63.41	63.91	63.91	1,946,500
May 29, 2026	68.37	68.80	63.78	65.97	65.97	2,871,900
May 28, 2026	65.15	68.70	64.53	67.53	67.53	2,042,100
May 27, 2026	62.29	65.87	61.50	65.72	65.72	1,630,000
May 26, 2026	66.24	67.82	65.72	66.88	66.88	1,592,800
May 22, 2026	60.36	65.37	59.95	65.05	65.05	2,037,500
May 21, 2026	58.80	61.56	58.08	60.46	60.46	1,546,900
May 20, 2026	59.98	60.09	58.15	58.78	58.78	1,362,500
May 19, 2026	54.00	59.10	53.70	58.44	58.44	1,665,000
May 18, 2026	57.22	58.20	54.51	54.92	54.92	1,808,500
May 15, 2026	58.88	59.83	55.86	56.82	56.82	1,633,600
May 14, 2026	64.47	65.00	60.71	61.44	61.44	1,488,000
May 13, 2026	64.63	65.34	61.65	64.34	64.34	2,751,700
May 12, 2026	58.84	63.90	58.18	63.27	63.27	1,779,000
May 11, 2026	58.98	61.38	57.84	60.18	60.18	1,678,700
May 8, 2026	61.99	62.90	57.12	58.91	58.91	2,514,900
May 7, 2026	63.60	63.74	59.84	60.58	60.58	1,425,600
May 6, 2026	62.31	63.19	60.66	62.62	62.62	2,016,900
May 5, 2026	60.63	63.42	60.63	62.28	62.28	1,521,400
May 4, 2026	60.21	60.90	58.45	59.79	59.79	1,185,600
May 1, 2026	58.71	59.43	57.64	58.98	58.98	798,700
Apr 30, 2026	59.21	60.00	58.21	59.44	59.44	769,200
Apr 29, 2026	60.04	60.04	58.20	58.98	58.98	968,800
Apr 28, 2026	61.51	61.51	59.10	59.31	59.31	894,700
Apr 27, 2026	60.93	61.87	60.00	61.63	61.63	888,900
Apr 24, 2026	59.87	61.11	58.54	60.74	60.74	1,118,800
Apr 23, 2026	62.90	63.46	59.47	59.87	59.87	1,429,100
Apr 22, 2026	62.16	63.20	60.65	63.09	63.09	872,200
Apr 21, 2026	61.49	62.35	59.89	61.40	61.40	1,219,600
Apr 20, 2026	62.32	62.99	60.14	61.33	61.33	1,168,700
Apr 17, 2026	59.71	62.99	57.48	62.24	62.24	2,738,500
Apr 16, 2026	64.17	66.48	64.17	65.61	65.61	1,074,400
Apr 15, 2026	63.66	65.14	63.18	64.09	64.09	1,187,100
Apr 14, 2026	68.30	68.68	63.00	63.77	63.77	2,105,300
Apr 13, 2026	66.96	68.52	66.29	67.94	67.94	1,529,100
Apr 10, 2026	66.70	68.22	66.30	66.96	66.96	924,900
Apr 9, 2026	66.00	68.69	65.60	66.31	66.31	1,566,600
Apr 8, 2026	62.87	66.44	61.13	65.57	65.57	2,551,600
Apr 7, 2026	65.73	67.63	65.25	66.03	66.03	2,659,000
Apr 6, 2026	62.60	64.85	61.96	64.54	64.54	1,895,500
Apr 2, 2026	61.52	64.20	61.52	62.57	62.57	1,967,500
Apr 1, 2026	59.77	63.69	59.30	63.51	63.51	3,060,700
Mar 31, 2026	55.35	60.54	55.25	58.69	58.69	4,320,600
Mar 30, 2026	56.39	59.84	51.89	53.25	53.25	4,645,800
Mar 27, 2026	48.40	51.13	47.62	49.65	49.65	1,770,300
Mar 26, 2026	48.87	49.93	48.14	48.40	48.40	1,483,500
Mar 25, 2026	51.14	51.38	49.97	50.19	50.19	1,059,500
Mar 24, 2026	46.49	51.35	46.35	50.23	50.23	2,561,200
Mar 23, 2026	49.57	51.98	46.40	46.48	46.48	3,590,000
Mar 20, 2026	49.40	51.44	48.16	48.97	48.97	3,647,500
Mar 19, 2026	50.52	50.92	48.25	49.65	49.65	3,162,700
Mar 18, 2026	55.68	56.57	52.89	55.34	55.34	1,974,800
Mar 17, 2026	56.00	59.09	55.77	56.49	56.49	2,269,400
Mar 16, 2026	55.00	56.83	53.89	55.65	55.65	2,169,900
Mar 13, 2026	57.86	59.12	53.86	54.73	54.73	2,295,600
Mar 12, 2026	57.61	59.12	56.01	57.71	57.71	2,705,800
Mar 11, 2026	53.11	58.10	52.52	58.07	58.07	2,491,100
Mar 10, 2026	54.21	55.05	53.20	53.56	53.56	2,344,100
Mar 9, 2026	52.07	55.38	51.43	54.45	54.45	2,337,700
Mar 6, 2026	51.99	54.83	51.10	53.69	53.69	2,692,000
Mar 5, 2026	51.90	54.92	51.30	53.90	53.90	2,716,900
Mar 4, 2026	55.00	56.96	53.13	53.43	53.43	3,162,100
Mar 3, 2026	49.90	53.71	48.08	52.92	52.92	3,012,500
Mar 2, 2026	52.50	53.96	50.97	51.36	51.36	1,552,100
Feb 27, 2026	51.57	52.50	50.56	51.56	51.56	2,368,300
Feb 26, 2026	51.47	52.48	50.25	52.21	52.21	2,246,800
Feb 25, 2026	54.82	55.99	52.77	53.02	53.02	2,663,100
Feb 24, 2026	51.84	55.50	50.95	53.51	53.51	2,419,900
Feb 23, 2026	52.56	53.18	49.84	51.84	51.84	2,456,600
Feb 20, 2026	52.50	55.61	50.57	52.64	52.64	3,178,200
Feb 19, 2026	48.88	52.83	48.36	52.50	52.50	3,853,400
Feb 18, 2026	49.39	51.27	49.00	50.22	50.22	2,705,800
Feb 17, 2026	45.12	49.32	44.08	48.89	48.89	3,098,800
Feb 13, 2026	45.60	47.33	43.11	46.04	46.04	5,094,400
Feb 12, 2026	53.63	54.00	49.55	49.70	49.70	1,645,500
Feb 11, 2026	54.65	54.82	51.45	53.44	53.44	1,345,700
Feb 10, 2026	53.70	54.06	51.79	51.96	51.96	1,819,600
Feb 9, 2026	52.45	55.59	52.15	54.36	54.36	2,759,200
Feb 6, 2026	49.34	52.78	48.58	52.40	52.40	2,736,800
Feb 5, 2026	45.76	48.00	45.25	46.87	46.87	2,011,700
Feb 4, 2026	50.95	51.85	45.94	47.53	47.53	2,304,900
Feb 3, 2026	50.90	51.84	48.10	50.51	50.51	2,479,600
Feb 2, 2026	45.00	48.05	45.00	47.32	47.32	1,974,500
Jan 30, 2026	46.50	47.93	44.41	45.33	45.33	3,506,900
Jan 29, 2026	51.41	52.00	48.03	48.93	48.93	2,333,500
Jan 28, 2026	48.90	50.00	48.03	49.00	49.00	1,677,400
Jan 27, 2026	45.44	47.94	44.78	47.82	47.82	1,717,600
Jan 26, 2026	48.79	48.85	44.62	45.11	45.11	3,587,500
Jan 23, 2026	48.44	49.13	46.64	48.71	48.71	2,029,700
Jan 22, 2026	48.40	49.39	47.87	48.30	48.30	1,591,700
Jan 21, 2026	49.47	50.16	46.51	47.75	47.75	2,452,000
Jan 20, 2026	46.02	48.11	46.00	47.87	47.87	1,378,400
Jan 16, 2026	47.60	48.18	45.72	47.57	47.57	2,218,800
Jan 15, 2026	47.70	49.67	47.30	48.49	48.49	2,333,700
Jan 14, 2026	46.84	48.58	46.28	47.92	47.92	1,991,100
Jan 13, 2026	47.80	48.06	46.26	46.34	46.34	2,066,000
Jan 12, 2026	46.28	47.64	45.35	47.01	47.01	2,444,600
Jan 9, 2026	43.51	45.74	43.21	45.69	45.69	1,690,300
Jan 8, 2026	41.22	43.44	40.60	43.24	43.24	1,991,700
Jan 7, 2026	41.23	42.95	39.98	42.85	42.85	2,223,900
Jan 6, 2026	43.82	45.58	42.10	42.23	42.23	4,182,700
Jan 5, 2026	42.16	44.34	41.40	43.83	43.83	2,743,900
Jan 2, 2026	39.96	41.50	39.56	40.94	40.94	1,337,900
Dec 31, 2025	39.49	39.52	38.53	39.18	39.18	1,134,300
Dec 30, 2025	39.66	40.83	39.22	39.69	39.69	1,595,800
Dec 29, 2025	38.62	39.30	37.74	39.04	39.04	1,470,800
Dec 26, 2025	40.15	40.26	39.46	40.18	40.18	1,106,700
Dec 24, 2025	38.59	39.40	38.42	39.31	39.31	1,055,700
Dec 23, 2025	38.02	39.78	37.21	38.97	38.97	2,405,000
Dec 22, 2025	37.00	37.45	36.32	37.19	37.19	1,664,500
Dec 19, 2025	34.08	37.05	33.90	36.21	36.21	3,882,700
Dec 18, 2025	32.10	33.87	31.71	33.81	33.81	1,818,600
Dec 17, 2025	32.64	32.96	31.74	32.12	32.12	1,236,800
Dec 16, 2025	31.22	32.53	31.20	32.22	32.22	1,553,400
Dec 15, 2025	32.01	32.14	31.17	31.39	31.39	1,443,100
Dec 12, 2025	32.67	33.06	31.30	31.56	31.56	1,605,900
Dec 11, 2025	30.23	32.47	30.23	32.32	32.32	3,889,400
Dec 10, 2025	30.36	30.64	29.30	30.29	30.29	1,574,500
Dec 9, 2025	30.02	31.18	29.70	30.32	30.32	1,089,100
Dec 8, 2025	31.30	31.35	30.30	30.61	30.61	1,834,200
Dec 5, 2025	31.43	32.13	30.94	31.08	31.08	1,596,400
Dec 4, 2025	30.28	31.40	30.14	30.86	30.86	1,351,400
Dec 3, 2025	30.00	31.34	29.89	30.94	30.94	3,089,700
Dec 2, 2025	29.55	29.94	29.30	29.68	29.68	780,300
Dec 1, 2025	29.86	30.19	29.18	29.55	29.55	1,502,300
Nov 28, 2025	29.02	29.98	28.78	29.97	29.97	1,289,200
Nov 26, 2025	28.78	29.00	28.35	28.75	28.75	1,424,900
Nov 25, 2025	27.95	28.79	27.80	28.48	28.48	1,318,600
Nov 24, 2025	27.22	28.10	27.01	27.81	27.81	2,614,700
Nov 21, 2025	25.82	27.05	25.40	27.01	27.01	2,501,300
Nov 20, 2025	28.35	28.94	26.01	26.19	26.19	2,941,200
Nov 19, 2025	27.63	28.23	27.30	27.94	27.94	2,047,200
Nov 18, 2025	27.33	28.69	26.90	27.21	27.21	2,190,700
Nov 17, 2025	28.71	29.12	27.72	28.04	28.04	1,647,700
Nov 14, 2025	27.94	29.04	27.60	28.78	28.78	1,815,900
Nov 13, 2025	30.22	30.30	28.77	29.04	29.04	3,097,800
Nov 12, 2025	28.28	30.40	28.15	29.57	29.57	5,694,500
Nov 11, 2025	29.87	29.88	26.97	27.88	27.88	10,146,300
Nov 10, 2025	33.50	33.71	31.37	32.31	32.31	2,208,200
Nov 7, 2025	28.00	34.23	27.80	33.05	33.05	4,053,000
Nov 6, 2025	28.84	29.69	28.31	28.98	28.98	1,845,900
Nov 5, 2025	28.95	29.05	28.30	28.65	28.65	1,578,700
Nov 4, 2025	29.33	29.77	28.28	28.50	28.50	1,732,300
Nov 3, 2025	29.64	31.15	29.35	30.73	30.73	1,915,000
Oct 31, 2025	29.64	29.89	29.16	29.62	29.62	1,243,500

Mobilize your Website

View Site in Mobile | Classic

Share by: