5 DAY PERFORMANCE
+1.33%
1 MONTH PERFORMANCE
-19.45%
3 MONTH PERFORMANCE
+12.74%
6 MONTH PERFORMANCE
+34.46%
YEAR-TO-DATE PERFORMANCE
+33.74%
1 YEAR PERFORMANCE
+205.01%
Century Aluminum Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $50.92 | $49.53 (-2.73%) | $51.05 | $48.10 | 3.15 M | $4.90 B |
| 06/18/2026 | $54.68 | $51.71 (-5.43%) | $54.70 | $51.18 | 3.75 M | $5.12 B |
| 06/17/2026 | $53.01 | $54.31 (2.45%) | $56.67 | $53.00 | 2.57 M | $5.38 B |
| 06/16/2026 | $54.50 | $53.55 (-1.74%) | $54.52 | $52.06 | 3.07 M | $5.30 B |
| 06/15/2026 | $58.55 | $54.55 (-6.83%) | $58.79 | $53.52 | 3.66 M | $5.40 B |
| 06/12/2026 | $60.92 | $61.19 (0.44%) | $61.95 | $59.63 | 1.29 M | $6.06 B |
| 06/11/2026 | $61.00 | $60.94 (-0.1%) | $61.71 | $58.94 | 1.28 M | $6.03 B |
| 06/10/2026 | $59.73 | $59.04 (-1.16%) | $61.37 | $58.50 | 1.94 M | $5.84 B |
| 06/09/2026 | $64.46 | $60.91 (-5.51%) | $64.46 | $58.51 | 1.51 M | $6.03 B |
| 06/08/2026 | $62.76 | $63.30 (0.86%) | $64.75 | $61.50 | 2.50 M | $6.27 B |
| 06/05/2026 | $65.00 | $60.12 (-7.51%) | $65.20 | $59.98 | 2.20 M | $5.95 B |
| 06/04/2026 | $65.97 | $66.43 (0.7%) | $69.19 | $65.01 | 1.34 M | $6.58 B |
| 06/03/2026 | $67.61 | $67.04 (-0.84%) | $69.29 | $66.45 | 1.78 M | $6.64 B |
| 06/02/2026 | $64.88 | $68.77 (6%) | $70.43 | $64.88 | 2.78 M | $6.81 B |
| 06/01/2026 | $66.71 | $63.91 (-4.2%) | $66.71 | $63.41 | 1.95 M | $6.33 B |
| 05/29/2026 | $68.37 | $65.97 (-3.51%) | $68.80 | $63.78 | 2.87 M | $6.53 B |
| 05/28/2026 | $65.15 | $67.53 (3.65%) | $68.70 | $64.53 | 2.04 M | $6.69 B |
| 05/27/2026 | $62.29 | $65.72 (5.51%) | $65.86 | $61.50 | 1.63 M | $6.51 B |
| 05/26/2026 | $66.24 | $66.88 (0.97%) | $67.82 | $65.72 | 1.59 M | $6.62 B |
| 05/22/2026 | $60.36 | $65.05 (7.77%) | $65.37 | $59.95 | 2.04 M | $6.44 B |
| 05/21/2026 | $58.80 | $60.46 (2.82%) | $61.56 | $58.08 | 1.55 M | $5.99 B |
| 05/20/2026 | $59.98 | $58.78 (-2%) | $60.09 | $58.15 | 1.36 M | $5.82 B |
| 05/19/2026 | $54.00 | $58.44 (8.22%) | $59.10 | $53.70 | 1.67 M | $5.79 B |
| 05/18/2026 | $57.22 | $54.92 (-4.02%) | $58.20 | $54.51 | 1.81 M | $5.44 B |
| 05/15/2026 | $58.88 | $56.82 (-3.5%) | $59.83 | $55.86 | 1.63 M | $5.63 B |
| 05/14/2026 | $64.47 | $61.44 (-4.7%) | $65.00 | $60.71 | 1.49 M | $6.08 B |
| 05/13/2026 | $64.63 | $64.34 (-0.45%) | $65.34 | $61.65 | 2.75 M | $6.37 B |
| 05/12/2026 | $58.84 | $63.27 (7.53%) | $63.90 | $58.18 | 1.78 M | $6.26 B |
| 05/11/2026 | $58.98 | $60.18 (2.03%) | $61.38 | $57.84 | 1.68 M | $5.96 B |
| 05/08/2026 | $61.99 | $58.91 (-4.97%) | $62.90 | $57.12 | 2.52 M | $5.83 B |
| 05/07/2026 | $63.60 | $60.58 (-4.75%) | $63.74 | $59.84 | 1.43 M | $6.00 B |
| 05/06/2026 | $62.31 | $62.62 (0.5%) | $63.19 | $60.66 | 2.02 M | $6.20 B |
| 05/05/2026 | $60.63 | $62.28 (2.72%) | $63.42 | $60.63 | 1.52 M | $6.17 B |
| 05/04/2026 | $60.21 | $59.79 (-0.7%) | $60.90 | $58.45 | 1.19 M | $5.92 B |
| 05/01/2026 | $58.71 | $58.98 (0.46%) | $59.43 | $57.64 | 798.70 K | $5.84 B |
| 04/30/2026 | $59.21 | $59.44 (0.39%) | $60.00 | $58.21 | 769.42 K | $5.88 B |
| 04/29/2026 | $60.04 | $58.98 (-1.77%) | $60.04 | $58.20 | 969.22 K | $5.84 B |
| 04/28/2026 | $61.51 | $59.31 (-3.58%) | $61.51 | $59.10 | 895.01 K | $5.87 B |
| 04/27/2026 | $60.93 | $61.63 (1.15%) | $61.87 | $60.00 | 888.93 K | $6.10 B |
| 04/24/2026 | $59.87 | $60.74 (1.45%) | $61.11 | $58.54 | 1.12 M | $6.01 B |
| 04/23/2026 | $62.90 | $59.87 (-4.82%) | $63.46 | $59.47 | 1.43 M | $5.93 B |
| 04/22/2026 | $62.16 | $63.09 (1.5%) | $63.20 | $60.65 | 872.35 K | $6.25 B |
| 04/21/2026 | $61.49 | $61.40 (-0.15%) | $62.35 | $59.89 | 1.22 M | $6.08 B |
| 04/20/2026 | $62.32 | $61.33 (-1.59%) | $62.99 | $60.14 | 1.17 M | $6.07 B |
| 04/17/2026 | $59.71 | $62.24 (4.24%) | $62.99 | $57.48 | 2.74 M | $6.16 B |
| 04/16/2026 | $64.17 | $65.61 (2.24%) | $66.48 | $64.17 | 1.07 M | $6.50 B |
| 04/15/2026 | $63.66 | $64.09 (0.68%) | $65.14 | $63.18 | 1.19 M | $6.34 B |
| 04/14/2026 | $68.30 | $63.77 (-6.63%) | $68.68 | $63.00 | 2.11 M | $6.31 B |
| 04/13/2026 | $66.96 | $67.94 (1.46%) | $68.52 | $66.29 | 1.53 M | $6.73 B |
| 04/10/2026 | $66.70 | $66.96 (0.39%) | $68.22 | $66.30 | 924.90 K | $6.63 B |
| 04/09/2026 | $66.00 | $66.31 (0.47%) | $68.69 | $65.60 | 1.57 M | $6.56 B |
| 04/08/2026 | $62.87 | $65.57 (4.29%) | $66.44 | $61.13 | 2.55 M | $6.49 B |
| 04/07/2026 | $65.73 | $66.03 (0.46%) | $67.63 | $65.25 | 2.66 M | $6.54 B |
| 04/06/2026 | $62.60 | $64.54 (3.1%) | $64.85 | $61.96 | 1.90 M | $6.39 B |
| 04/02/2026 | $61.52 | $62.57 (1.71%) | $64.20 | $61.52 | 1.97 M | $6.19 B |
| 04/01/2026 | $59.77 | $63.51 (6.26%) | $63.69 | $59.30 | 3.06 M | $6.29 B |
| 03/31/2026 | $55.35 | $58.69 (6.03%) | $60.54 | $55.25 | 4.32 M | $5.81 B |
| 03/30/2026 | $56.39 | $53.25 (-5.57%) | $59.84 | $51.89 | 4.65 M | $5.27 B |
| 03/27/2026 | $48.40 | $49.65 (2.58%) | $51.13 | $47.62 | 1.77 M | $4.92 B |
| 03/26/2026 | $48.87 | $48.40 (-0.96%) | $49.93 | $48.14 | 1.48 M | $4.79 B |
| 03/25/2026 | $51.14 | $50.19 (-1.86%) | $51.38 | $49.97 | 1.06 M | $4.97 B |
| 03/24/2026 | $46.49 | $50.23 (8.04%) | $51.35 | $46.35 | 2.56 M | $4.97 B |
| 03/23/2026 | $49.57 | $46.48 (-6.23%) | $51.98 | $46.40 | 3.59 M | $4.60 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.
