5 DAY PERFORMANCE
+0.05%
1 MONTH PERFORMANCE
-7.34%
3 MONTH PERFORMANCE
-12.79%
6 MONTH PERFORMANCE
+43.25%
YEAR-TO-DATE PERFORMANCE
+2.52%
1 YEAR PERFORMANCE
+65.90%
Century Aluminum Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $18.48 | $19.26 (4.25%) | $19.41 | $18.48 | 907,283 | |
| 03/11/2025 | $16.74 | $18.11 (8.18%) | $18.81 | $16.65 | 3.23 M | $1.68 B |
| 03/10/2025 | $18.01 | $16.60 (-7.83%) | $18.44 | $16.45 | 2.77 M | $1.54 B |
| 03/07/2025 | $17.95 | $18.67 (4.01%) | $19.02 | $17.45 | 1.74 M | $1.74 B |
| 03/06/2025 | $18.71 | $18.07 (-3.42%) | $19.35 | $17.70 | 2.31 M | $1.68 B |
| 03/05/2025 | $18.78 | $18.96 (0.96%) | $19.12 | $18.27 | 1.46 M | $1.76 B |
| 03/04/2025 | $17.79 | $18.26 (2.64%) | $18.76 | $17.15 | 2.03 M | $1.70 B |
| 03/03/2025 | $19.42 | $18.02 (-7.21%) | $19.46 | $17.76 | 1.65 M | $1.68 B |
| 02/28/2025 | $19.03 | $18.95 (-0.42%) | $19.28 | $18.67 | 1.66 M | $1.76 B |
| 02/27/2025 | $19.51 | $19.37 (-0.72%) | $20.24 | $19.18 | 1.63 M | $1.80 B |
| 02/26/2025 | $20.60 | $19.39 (-5.87%) | $20.76 | $19.24 | 2.16 M | $1.80 B |
| 02/25/2025 | $18.29 | $20.18 (10.33%) | $20.35 | $18.21 | 3.48 M | $1.88 B |
| 02/24/2025 | $18.31 | $18.55 (1.31%) | $19.11 | $17.88 | 2.62 M | $1.73 B |
| 02/21/2025 | $18.86 | $17.38 (-7.85%) | $19.81 | $17.07 | 5.25 M | $1.62 B |
| 02/20/2025 | $21.10 | $20.04 (-5.02%) | $21.49 | $20.00 | 2.41 M | $1.86 B |
| 02/19/2025 | $21.58 | $20.84 (-3.43%) | $21.75 | $20.47 | 1.55 M | $1.94 B |
| 02/18/2025 | $21.06 | $21.83 (3.66%) | $21.87 | $20.75 | 1.67 M | $2.03 B |
| 02/14/2025 | $21.57 | $20.94 (-2.92%) | $22.11 | $20.80 | 1.36 M | $1.94 B |
| 02/13/2025 | $20.25 | $21.39 (5.63%) | $21.65 | $20.18 | 1.79 M | $1.98 B |
| 02/12/2025 | $21.36 | $20.16 (-5.62%) | $21.54 | $20.06 | 2.16 M | $1.87 B |
| 02/11/2025 | $20.98 | $21.76 (3.72%) | $22.92 | $20.94 | 3.10 M | $2.02 B |
| 02/10/2025 | $19.82 | $20.60 (3.94%) | $21.90 | $19.82 | 3.82 M | $1.91 B |
| 02/07/2025 | $18.78 | $18.69 (-0.48%) | $19.70 | $18.61 | 1.04 M | $1.73 B |
| 02/06/2025 | $18.77 | $18.75 (-0.11%) | $19.05 | $18.24 | 780,246 | $1.74 B |
| 02/05/2025 | $18.27 | $18.39 (0.66%) | $18.40 | $17.92 | 931,843 | $1.71 B |
| 02/04/2025 | $18.03 | $18.47 (2.44%) | $18.67 | $17.64 | 992,524 | $1.71 B |
| 02/03/2025 | $18.80 | $18.17 (-3.35%) | $19.08 | $18.03 | 1.69 M | $1.69 B |
| 01/31/2025 | $18.05 | $18.28 (1.27%) | $18.75 | $17.96 | 2.96 M | $1.70 B |
| 01/30/2025 | $18.40 | $18.18 (-1.2%) | $18.40 | $17.48 | 1.76 M | $1.69 B |
| 01/29/2025 | $17.15 | $18.18 (6.01%) | $18.21 | $17.10 | 1.46 M | $1.69 B |
| 01/28/2025 | $16.64 | $17.17 (3.19%) | $17.80 | $16.30 | 2.13 M | $1.59 B |
| 01/27/2025 | $19.27 | $16.70 (-13.34%) | $19.28 | $16.68 | 2.84 M | $1.55 B |
| 01/24/2025 | $19.87 | $19.64 (-1.16%) | $20.13 | $19.23 | 703,000 | $1.82 B |
| 01/23/2025 | $19.17 | $19.80 (3.29%) | $19.88 | $18.82 | 1.27 M | $1.84 B |
| 01/22/2025 | $20.62 | $19.49 (-5.48%) | $21.02 | $19.34 | 1.11 M | $1.81 B |
| 01/21/2025 | $21.03 | $20.43 (-2.85%) | $21.49 | $20.00 | 1.21 M | $1.90 B |
| 01/17/2025 | $20.85 | $20.73 (-0.58%) | $21.00 | $20.66 | 879,131 | $1.92 B |
| 01/16/2025 | $20.45 | $20.70 (1.22%) | $21.03 | $20.41 | 786,631 | $1.92 B |
| 01/15/2025 | $20.65 | $20.39 (-1.26%) | $20.74 | $20.04 | 935,830 | $1.89 B |
| 01/14/2025 | $20.50 | $19.94 (-2.73%) | $20.60 | $19.48 | 1.11 M | $1.85 B |
| 01/13/2025 | $19.17 | $20.25 (5.63%) | $20.35 | $18.92 | 1.31 M | $1.88 B |
| 01/10/2025 | $19.33 | $19.32 (-0.05%) | $20.00 | $18.98 | 887,743 | $1.79 B |
| 01/08/2025 | $18.68 | $19.33 (3.48%) | $19.42 | $18.30 | 1.29 M | $1.79 B |
| 01/07/2025 | $18.96 | $18.80 (-0.84%) | $19.15 | $18.07 | 1.32 M | $1.74 B |
| 01/06/2025 | $18.00 | $18.68 (3.78%) | $18.99 | $17.78 | 1.71 M | $1.73 B |
| 01/03/2025 | $17.95 | $17.29 (-3.68%) | $17.95 | $17.06 | 1.02 M | $1.60 B |
| 01/02/2025 | $18.52 | $17.93 (-3.19%) | $18.89 | $17.86 | 708,500 | $1.66 B |
| 12/31/2024 | $18.29 | $18.22 (-0.38%) | $18.68 | $18.12 | 826,422 | $1.69 B |
| 12/30/2024 | $18.26 | $18.23 (-0.16%) | $18.38 | $17.82 | 671,747 | $1.69 B |
| 12/27/2024 | $18.82 | $18.41 (-2.18%) | $18.96 | $18.33 | 655,820 | $1.71 B |
| 12/26/2024 | $19.07 | $18.99 (-0.42%) | $19.13 | $18.76 | 610,416 | $1.76 B |
| 12/24/2024 | $19.18 | $19.01 (-0.89%) | $19.18 | $18.79 | 355,200 | $1.76 B |
| 12/23/2024 | $18.35 | $18.87 (2.83%) | $19.07 | $18.31 | 835,853 | $1.75 B |
| 12/20/2024 | $17.73 | $18.33 (3.38%) | $18.68 | $17.62 | 3.18 M | $1.70 B |
| 12/19/2024 | $18.77 | $18.06 (-3.78%) | $18.99 | $17.95 | 922,943 | $1.68 B |
| 12/18/2024 | $19.72 | $18.59 (-5.73%) | $19.97 | $18.31 | 1.32 M | $1.73 B |
| 12/17/2024 | $20.02 | $19.61 (-2.05%) | $20.11 | $19.15 | 1.07 M | $1.82 B |
| 12/16/2024 | $20.74 | $20.41 (-1.59%) | $21.33 | $20.34 | 804,224 | $1.89 B |
| 12/13/2024 | $21.40 | $20.87 (-2.48%) | $21.60 | $20.51 | 620,535 | $1.94 B |
| 12/12/2024 | $21.34 | $21.42 (0.37%) | $21.75 | $21.20 | 715,410 | $1.99 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.
