5 DAY PERFORMANCE
+0.64%
1 MONTH PERFORMANCE
-9.62%
3 MONTH PERFORMANCE
+35.22%
6 MONTH PERFORMANCE
+52.94%
YEAR-TO-DATE PERFORMANCE
+63.94%
1 YEAR PERFORMANCE
+31.47%
Century Aluminum Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $31.43 | $31.08 (-1.11%) | $32.13 | $30.94 | 1.60 M | $2.90 B |
| 12/04/2025 | $30.28 | $30.86 (1.92%) | $31.40 | $30.14 | 1.35 M | $2.88 B |
| 12/03/2025 | $30.00 | $30.94 (3.13%) | $31.34 | $29.89 | 3.09 M | $2.89 B |
| 12/02/2025 | $29.55 | $29.68 (0.44%) | $29.94 | $29.30 | 780.45 K | $2.77 B |
| 12/01/2025 | $29.86 | $29.55 (-1.04%) | $30.19 | $29.18 | 1.50 M | $2.76 B |
| 11/28/2025 | $29.02 | $29.97 (3.27%) | $29.98 | $28.78 | 1.29 M | $2.80 B |
| 11/26/2025 | $28.78 | $28.75 (-0.1%) | $29.00 | $28.35 | 1.42 M | $2.68 B |
| 11/25/2025 | $27.95 | $28.48 (1.9%) | $28.79 | $27.80 | 1.32 M | $2.66 B |
| 11/24/2025 | $27.22 | $27.81 (2.17%) | $28.10 | $27.01 | 2.61 M | $2.59 B |
| 11/21/2025 | $25.82 | $27.01 (4.61%) | $27.05 | $25.40 | 2.50 M | $2.52 B |
| 11/20/2025 | $28.35 | $26.19 (-7.62%) | $28.94 | $26.01 | 2.94 M | $2.44 B |
| 11/19/2025 | $27.63 | $27.94 (1.12%) | $28.23 | $27.30 | 2.05 M | $2.61 B |
| 11/18/2025 | $27.33 | $27.21 (-0.44%) | $28.69 | $26.90 | 2.19 M | $2.54 B |
| 11/17/2025 | $28.71 | $28.04 (-2.33%) | $29.12 | $27.72 | 1.65 M | $2.62 B |
| 11/14/2025 | $27.94 | $28.78 (3.01%) | $29.04 | $27.60 | 1.82 M | $2.69 B |
| 11/13/2025 | $30.22 | $29.04 (-3.9%) | $30.30 | $28.77 | 3.10 M | $2.71 B |
| 11/12/2025 | $28.28 | $29.57 (4.56%) | $30.40 | $28.15 | 5.69 M | $2.76 B |
| 11/11/2025 | $29.87 | $27.88 (-6.66%) | $29.88 | $26.97 | 10.15 M | $2.60 B |
| 11/10/2025 | $33.50 | $32.31 (-3.55%) | $33.71 | $31.37 | 2.21 M | $3.01 B |
| 11/07/2025 | $28.00 | $33.05 (18.04%) | $34.23 | $27.80 | 4.05 M | $3.08 B |
| 11/06/2025 | $28.84 | $28.98 (0.49%) | $29.69 | $28.31 | 1.85 M | $2.70 B |
| 11/05/2025 | $28.95 | $28.65 (-1.04%) | $29.05 | $28.30 | 1.58 M | $2.67 B |
| 11/04/2025 | $29.33 | $28.50 (-2.83%) | $29.77 | $28.28 | 1.73 M | $2.66 B |
| 11/03/2025 | $29.64 | $30.73 (3.68%) | $31.15 | $29.35 | 1.92 M | $2.87 B |
| 10/31/2025 | $29.64 | $29.62 (-0.07%) | $29.89 | $29.16 | 1.24 M | $2.76 B |
| 10/30/2025 | $29.21 | $29.64 (1.47%) | $30.56 | $28.76 | 2.37 M | $2.77 B |
| 10/29/2025 | $29.79 | $28.71 (-3.63%) | $30.35 | $28.41 | 1.80 M | $2.68 B |
| 10/28/2025 | $30.15 | $29.34 (-2.69%) | $30.60 | $29.27 | 1.64 M | $2.74 B |
| 10/27/2025 | $30.90 | $30.70 (-0.65%) | $31.59 | $30.37 | 1.61 M | $2.86 B |
| 10/24/2025 | $30.80 | $30.79 (-0.03%) | $32.54 | $30.68 | 3.11 M | $2.87 B |
| 10/23/2025 | $29.74 | $29.94 (0.67%) | $30.79 | $28.63 | 3.33 M | $2.79 B |
| 10/22/2025 | $30.40 | $28.96 (-4.74%) | $30.93 | $28.28 | 3.30 M | $2.70 B |
| 10/21/2025 | $33.91 | $30.99 (-8.61%) | $33.99 | $30.55 | 3.19 M | $2.89 B |
| 10/20/2025 | $33.45 | $34.26 (2.42%) | $34.52 | $32.78 | 1.93 M | $3.20 B |
| 10/17/2025 | $31.70 | $32.46 (2.4%) | $32.60 | $31.54 | 1.88 M | $3.03 B |
| 10/16/2025 | $31.94 | $32.49 (1.72%) | $32.63 | $31.45 | 2.15 M | $3.03 B |
| 10/15/2025 | $32.46 | $31.91 (-1.69%) | $32.98 | $31.76 | 2.06 M | $2.98 B |
| 10/14/2025 | $32.08 | $32.01 (-0.22%) | $32.66 | $31.22 | 1.32 M | $2.99 B |
| 10/13/2025 | $31.61 | $32.91 (4.11%) | $33.25 | $31.16 | 2.23 M | $3.07 B |
| 10/10/2025 | $31.43 | $30.29 (-3.63%) | $31.45 | $29.63 | 2.09 M | $2.83 B |
| 10/09/2025 | $32.05 | $31.32 (-2.28%) | $32.40 | $31.15 | 1.94 M | $2.92 B |
| 10/08/2025 | $28.71 | $31.60 (10.07%) | $31.66 | $28.57 | 2.95 M | $2.95 B |
| 10/07/2025 | $29.46 | $28.09 (-4.65%) | $31.06 | $28.01 | 3.59 M | $2.62 B |
| 10/06/2025 | $30.12 | $29.14 (-3.25%) | $30.76 | $29.04 | 1.77 M | $2.72 B |
| 10/03/2025 | $30.30 | $29.87 (-1.42%) | $30.43 | $29.51 | 1.27 M | $2.79 B |
| 10/02/2025 | $29.68 | $29.82 (0.47%) | $30.37 | $28.81 | 1.75 M | $2.78 B |
| 10/01/2025 | $29.16 | $29.40 (0.82%) | $30.14 | $29.12 | 2.07 M | $2.74 B |
| 09/30/2025 | $28.97 | $29.36 (1.35%) | $29.54 | $28.67 | 1.97 M | $2.74 B |
| 09/29/2025 | $28.65 | $29.40 (2.62%) | $30.08 | $28.60 | 4.09 M | $2.74 B |
| 09/26/2025 | $25.94 | $27.99 (7.9%) | $28.47 | $25.84 | 2.68 M | $2.61 B |
| 09/25/2025 | $25.52 | $25.96 (1.72%) | $26.48 | $25.48 | 1.68 M | $2.42 B |
| 09/24/2025 | $27.09 | $25.85 (-4.58%) | $27.21 | $25.72 | 2.31 M | $2.41 B |
| 09/23/2025 | $27.55 | $26.85 (-2.54%) | $28.00 | $26.62 | 1.41 M | $2.51 B |
| 09/22/2025 | $27.50 | $27.35 (-0.55%) | $27.53 | $26.47 | 1.76 M | $2.55 B |
| 09/19/2025 | $26.94 | $27.57 (2.34%) | $28.43 | $26.90 | 3.93 M | $2.57 B |
| 09/18/2025 | $26.42 | $26.90 (1.82%) | $26.95 | $26.18 | 1.27 M | $2.51 B |
| 09/17/2025 | $25.76 | $26.40 (2.48%) | $26.83 | $25.55 | 1.54 M | $2.46 B |
| 09/16/2025 | $26.22 | $26.05 (-0.65%) | $26.54 | $25.82 | 1.16 M | $2.43 B |
| 09/15/2025 | $26.45 | $26.03 (-1.59%) | $26.85 | $26.00 | 2.35 M | $2.43 B |
| 09/12/2025 | $24.74 | $26.09 (5.46%) | $26.10 | $24.58 | 3.39 M | $2.43 B |
| 09/11/2025 | $22.51 | $24.52 (8.93%) | $24.55 | $22.43 | 2.35 M | $2.29 B |
| 09/10/2025 | $22.06 | $22.37 (1.41%) | $23.09 | $21.96 | 1.65 M | $2.09 B |
| 09/09/2025 | $22.02 | $21.74 (-1.27%) | $22.64 | $21.56 | 1.54 M | $2.03 B |
| 09/08/2025 | $22.27 | $21.73 (-2.42%) | $22.44 | $21.48 | 1.30 M | $2.03 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.
