5 DAY PERFORMANCE
+55.49%
1 MONTH PERFORMANCE
+41.85%
3 MONTH PERFORMANCE
+11.73%
6 MONTH PERFORMANCE
-15.86%
YEAR-TO-DATE PERFORMANCE
+33.74%
1 YEAR PERFORMANCE
+82.90%
Century Aluminum Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $33.09 | $30.47 (-7.93%) | $33.18 | $29.93 | 1.89 M | |
| 11/04/2026 | $34.21 | $32.80 (-4.12%) | $34.48 | $32.36 | 1.72 M | $3.25 B |
| 11/03/2026 | $33.86 | $33.33 (-1.57%) | $34.10 | $33.05 | 1.17 M | $3.30 B |
| 11/02/2026 | $34.36 | $33.53 (-2.42%) | $35.24 | $33.41 | 1.43 M | $3.32 B |
| 10/30/2026 | $33.56 | $33.70 (0.42%) | $34.48 | $33.01 | 1.10 M | $3.34 B |
| 10/29/2026 | $34.57 | $34.65 (0.23%) | $35.39 | $34.43 | 1.72 M | $3.43 B |
| 10/28/2026 | $33.49 | $35.10 (4.81%) | $35.34 | $32.77 | 2.78 M | $3.47 B |
| 10/27/2026 | $32.50 | $33.36 (2.65%) | $33.40 | $32.07 | 2.25 M | $3.30 B |
| 10/26/2026 | $31.68 | $31.80 (0.38%) | $32.50 | $30.75 | 3.01 M | $3.15 B |
| 10/23/2026 | $32.41 | $31.42 (-3.05%) | $32.49 | $31.25 | 2.67 M | $3.11 B |
| 10/22/2026 | $33.16 | $32.65 (-1.54%) | $33.45 | $32.12 | 2.67 M | $3.23 B |
| 10/21/2026 | $33.66 | $34.52 (2.55%) | $35.21 | $33.25 | 3.32 M | $3.42 B |
| 10/20/2026 | $33.61 | $33.50 (-0.33%) | $34.43 | $33.21 | 2.09 M | $3.32 B |
| 10/19/2026 | $35.50 | $34.36 (-3.21%) | $35.55 | $34.03 | 1.60 M | $3.40 B |
| 10/16/2026 | $34.64 | $35.03 (1.13%) | $36.59 | $34.55 | 2.25 M | $3.47 B |
| 10/15/2026 | $32.76 | $34.20 (4.4%) | $34.30 | $32.39 | 3.37 M | $3.39 B |
| 10/14/2026 | $32.93 | $33.22 (0.88%) | $33.94 | $32.62 | 2.14 M | $3.29 B |
| 10/13/2026 | $34.68 | $34.16 (-1.5%) | $34.73 | $33.42 | 1.80 M | $3.38 B |
| 10/12/2026 | $36.50 | $34.96 (-4.22%) | $36.50 | $34.77 | 1.46 M | $3.46 B |
| 10/09/2026 | $36.90 | $36.76 (-0.38%) | $37.19 | $36.17 | 990.35 K | $3.64 B |
| 10/08/2026 | $35.80 | $36.38 (1.62%) | $36.67 | $35.59 | 1.82 M | $3.60 B |
| 10/07/2026 | $36.17 | $36.03 (-0.39%) | $36.21 | $35.52 | 2.68 M | $3.57 B |
| 10/06/2026 | $37.18 | $37.18 (0%) | $37.44 | $36.62 | 1.63 M | $3.68 B |
| 10/05/2026 | $35.71 | $36.94 (3.44%) | $37.45 | $35.66 | 1.86 M | $3.66 B |
| 10/02/2026 | $36.00 | $35.62 (-1.06%) | $36.56 | $35.44 | 1.99 M | $3.53 B |
| 10/01/2026 | $35.47 | $35.99 (1.47%) | $36.07 | $35.03 | 2.19 M | $3.56 B |
| 09/30/2026 | $36.45 | $35.98 (-1.29%) | $37.02 | $35.72 | 2.02 M | $3.56 B |
| 09/29/2026 | $37.47 | $36.20 (-3.39%) | $37.50 | $35.79 | 2.65 M | $3.58 B |
| 09/28/2026 | $38.21 | $37.40 (-2.12%) | $38.26 | $36.97 | 2.58 M | $3.70 B |
| 09/25/2026 | $38.26 | $38.39 (0.34%) | $38.85 | $37.91 | 869.71 K | $3.80 B |
| 09/24/2026 | $38.15 | $38.12 (-0.08%) | $38.46 | $37.60 | 1.22 M | $3.77 B |
| 09/23/2026 | $38.89 | $38.82 (-0.18%) | $39.48 | $38.27 | 1.10 M | $3.84 B |
| 09/22/2026 | $39.63 | $39.40 (-0.58%) | $40.10 | $38.77 | 1.25 M | $3.90 B |
| 09/21/2026 | $39.50 | $39.10 (-1.01%) | $39.76 | $38.97 | 1.18 M | $3.87 B |
| 09/18/2026 | $41.23 | $39.01 (-5.38%) | $41.45 | $38.89 | 4.16 M | $3.86 B |
| 09/17/2026 | $40.69 | $40.75 (0.15%) | $41.23 | $40.33 | 1.48 M | $4.03 B |
| 09/16/2026 | $40.31 | $39.80 (-1.27%) | $40.98 | $39.26 | 1.71 M | $3.94 B |
| 09/15/2026 | $41.99 | $39.71 (-5.43%) | $42.09 | $39.52 | 1.98 M | $3.93 B |
| 09/14/2026 | $43.00 | $41.54 (-3.4%) | $43.10 | $41.32 | 1.62 M | $4.11 B |
| 09/11/2026 | $44.94 | $44.05 (-1.98%) | $45.48 | $43.28 | 1.22 M | $4.36 B |
| 09/10/2026 | $45.84 | $44.36 (-3.23%) | $46.89 | $43.98 | 2.29 M | $4.39 B |
| 09/09/2026 | $48.98 | $47.69 (-2.63%) | $49.77 | $47.05 | 1.32 M | $4.72 B |
| 09/08/2026 | $48.24 | $47.95 (-0.6%) | $49.77 | $47.84 | 1.39 M | $4.75 B |
| 09/04/2026 | $46.77 | $46.78 (0.02%) | $47.39 | $46.28 | 1.07 M | $4.63 B |
| 09/03/2026 | $48.65 | $47.51 (-2.34%) | $48.87 | $47.02 | 1.22 M | $4.70 B |
| 09/02/2026 | $47.42 | $47.28 (-0.3%) | $48.17 | $46.92 | 1.49 M | $4.68 B |
| 09/01/2026 | $44.85 | $46.78 (4.3%) | $48.04 | $44.74 | 1.92 M | $4.63 B |
| 08/31/2026 | $47.00 | $45.77 (-2.62%) | $47.38 | $45.28 | 1.26 M | $4.53 B |
| 08/28/2026 | $46.26 | $46.59 (0.71%) | $46.97 | $45.52 | 1.77 M | $4.61 B |
| 08/27/2026 | $43.96 | $45.89 (4.39%) | $46.15 | $43.73 | 1.41 M | $4.54 B |
| 08/26/2026 | $44.20 | $43.95 (-0.57%) | $44.54 | $43.71 | 1.29 M | $4.35 B |
| 08/25/2026 | $43.60 | $44.20 (1.38%) | $44.85 | $43.43 | 1.16 M | $4.38 B |
| 08/24/2026 | $45.22 | $43.66 (-3.45%) | $46.44 | $43.33 | 1.89 M | $4.32 B |
| 08/21/2026 | $44.91 | $43.92 (-2.2%) | $45.47 | $43.11 | 1.77 M | $4.35 B |
| 08/20/2026 | $42.85 | $43.40 (1.28%) | $43.85 | $41.86 | 2.20 M | $4.30 B |
| 08/19/2026 | $46.80 | $43.58 (-6.88%) | $47.69 | $40.56 | 5.83 M | $4.31 B |
| 08/18/2026 | $46.24 | $45.66 (-1.25%) | $46.61 | $44.36 | 2.14 M | $4.52 B |
| 08/17/2026 | $47.30 | $47.12 (-0.38%) | $47.83 | $45.89 | 1.50 M | $4.66 B |
| 08/14/2026 | $46.40 | $46.72 (0.69%) | $47.87 | $46.40 | 1.10 M | $4.63 B |
| 08/13/2026 | $47.60 | $46.39 (-2.54%) | $49.43 | $46.28 | 2.21 M | $4.59 B |
| 08/12/2026 | $52.84 | $48.17 (-8.84%) | $53.42 | $48.14 | 3.15 M | $4.77 B |
| 08/11/2026 | $54.18 | $52.29 (-3.49%) | $55.55 | $52.12 | 2.41 M | $5.18 B |
| 08/10/2026 | $51.89 | $51.88 (-0.02%) | $53.62 | $51.50 | 2.24 M | $5.14 B |
| 08/07/2026 | $47.85 | $51.23 (7.06%) | $52.74 | $47.56 | 3.74 M | $5.07 B |
| 08/06/2026 | $46.67 | $45.95 (-1.54%) | $48.79 | $45.32 | 4.00 M | $4.55 B |
| 08/05/2026 | $47.86 | $46.90 (-2.01%) | $48.96 | $46.38 | 2.66 M | $4.64 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
