5 DAY PERFORMANCE
-11.16%
1 MONTH PERFORMANCE
-18.81%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
+80.81%
YEAR-TO-DATE PERFORMANCE
+33.74%
1 YEAR PERFORMANCE
+218.54%
Century Aluminum Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $62.31 | $62.41 (0.17%) | $63.00 | $60.66 | 976.42 K | $5.92 B |
| 05/05/2026 | $60.63 | $62.28 (2.72%) | $63.42 | $60.63 | 1.52 M | $6.03 B |
| 05/04/2026 | $60.21 | $59.79 (-0.7%) | $60.90 | $58.45 | 1.19 M | $5.79 B |
| 05/01/2026 | $58.71 | $58.98 (0.46%) | $59.43 | $57.64 | 798.70 K | $5.72 B |
| 04/30/2026 | $59.21 | $59.44 (0.39%) | $60.00 | $58.21 | 769.42 K | $5.76 B |
| 04/29/2026 | $60.04 | $58.98 (-1.77%) | $60.04 | $58.20 | 969.22 K | $5.72 B |
| 04/28/2026 | $61.51 | $59.31 (-3.58%) | $61.51 | $59.10 | 895.01 K | $5.75 B |
| 04/27/2026 | $60.93 | $61.63 (1.15%) | $61.87 | $60.00 | 888.93 K | $5.97 B |
| 04/24/2026 | $59.87 | $60.74 (1.45%) | $61.11 | $58.54 | 1.12 M | $5.89 B |
| 04/23/2026 | $62.90 | $59.87 (-4.82%) | $63.46 | $59.47 | 1.43 M | $5.80 B |
| 04/22/2026 | $62.16 | $63.09 (1.5%) | $63.20 | $60.65 | 872.35 K | $6.11 B |
| 04/21/2026 | $61.49 | $61.40 (-0.15%) | $62.35 | $59.89 | 1.22 M | $5.95 B |
| 04/20/2026 | $62.32 | $61.33 (-1.59%) | $62.99 | $60.14 | 1.17 M | $5.94 B |
| 04/17/2026 | $59.71 | $62.24 (4.24%) | $62.99 | $57.48 | 2.74 M | $6.03 B |
| 04/16/2026 | $64.17 | $65.61 (2.24%) | $66.48 | $64.17 | 1.07 M | $6.36 B |
| 04/15/2026 | $63.66 | $64.09 (0.68%) | $65.14 | $63.18 | 1.19 M | $6.21 B |
| 04/14/2026 | $68.30 | $63.77 (-6.63%) | $68.68 | $63.00 | 2.11 M | $6.18 B |
| 04/13/2026 | $66.96 | $67.94 (1.46%) | $68.52 | $66.29 | 1.53 M | $6.58 B |
| 04/10/2026 | $66.70 | $66.96 (0.39%) | $68.22 | $66.30 | 924.90 K | $6.49 B |
| 04/09/2026 | $66.00 | $66.31 (0.47%) | $68.69 | $65.60 | 1.57 M | $6.43 B |
| 04/08/2026 | $62.87 | $65.57 (4.29%) | $66.44 | $61.13 | 2.55 M | $6.35 B |
| 04/07/2026 | $65.73 | $66.03 (0.46%) | $67.63 | $65.25 | 2.66 M | $6.40 B |
| 04/06/2026 | $62.60 | $64.54 (3.1%) | $64.85 | $61.96 | 1.90 M | $6.25 B |
| 04/02/2026 | $61.52 | $62.57 (1.71%) | $64.20 | $61.52 | 1.97 M | $6.06 B |
| 04/01/2026 | $59.77 | $63.51 (6.26%) | $63.69 | $59.30 | 3.06 M | $6.15 B |
| 03/31/2026 | $55.35 | $58.69 (6.03%) | $60.54 | $55.25 | 4.32 M | $5.69 B |
| 03/30/2026 | $56.39 | $53.25 (-5.57%) | $59.84 | $51.89 | 4.65 M | $5.16 B |
| 03/27/2026 | $48.40 | $49.65 (2.58%) | $51.13 | $47.62 | 1.77 M | $4.81 B |
| 03/26/2026 | $48.87 | $48.40 (-0.96%) | $49.93 | $48.14 | 1.48 M | $4.69 B |
| 03/25/2026 | $51.14 | $50.19 (-1.86%) | $51.38 | $49.97 | 1.06 M | $4.86 B |
| 03/24/2026 | $46.49 | $50.23 (8.04%) | $51.35 | $46.35 | 2.56 M | $4.87 B |
| 03/23/2026 | $49.57 | $46.48 (-6.23%) | $51.98 | $46.40 | 3.59 M | $4.50 B |
| 03/20/2026 | $49.40 | $48.97 (-0.87%) | $51.44 | $48.16 | 3.65 M | $4.75 B |
| 03/19/2026 | $50.52 | $49.65 (-1.72%) | $50.92 | $48.25 | 3.16 M | $4.81 B |
| 03/18/2026 | $55.68 | $55.34 (-0.61%) | $56.57 | $52.89 | 1.97 M | $5.36 B |
| 03/17/2026 | $56.00 | $56.49 (0.88%) | $59.09 | $55.77 | 2.27 M | $5.47 B |
| 03/16/2026 | $55.00 | $55.65 (1.18%) | $56.83 | $53.89 | 2.17 M | $5.39 B |
| 03/13/2026 | $57.86 | $54.73 (-5.41%) | $59.12 | $53.86 | 2.30 M | $5.30 B |
| 03/12/2026 | $57.61 | $57.71 (0.17%) | $59.12 | $56.01 | 2.71 M | $5.59 B |
| 03/11/2026 | $53.11 | $58.07 (9.34%) | $58.10 | $52.52 | 2.50 M | $5.63 B |
| 03/10/2026 | $54.21 | $53.56 (-1.2%) | $55.05 | $53.20 | 2.34 M | $5.19 B |
| 03/09/2026 | $52.07 | $54.45 (4.57%) | $55.38 | $51.43 | 2.34 M | $5.28 B |
| 03/06/2026 | $51.99 | $53.69 (3.27%) | $54.83 | $51.10 | 2.69 M | $5.20 B |
| 03/05/2026 | $51.90 | $53.90 (3.85%) | $54.92 | $51.30 | 2.72 M | $5.22 B |
| 03/04/2026 | $55.00 | $53.43 (-2.85%) | $56.96 | $53.13 | 3.16 M | $5.18 B |
| 03/03/2026 | $49.90 | $52.92 (6.05%) | $53.71 | $48.08 | 3.01 M | $5.13 B |
| 03/02/2026 | $52.50 | $51.36 (-2.17%) | $53.96 | $50.97 | 1.55 M | $4.98 B |
| 02/27/2026 | $51.57 | $51.56 (-0.02%) | $52.50 | $50.56 | 2.37 M | $5.00 B |
| 02/26/2026 | $51.47 | $52.21 (1.44%) | $52.48 | $50.25 | 2.25 M | $5.06 B |
| 02/25/2026 | $54.82 | $53.02 (-3.28%) | $55.99 | $52.77 | 2.66 M | $5.14 B |
| 02/24/2026 | $51.84 | $53.51 (3.22%) | $55.50 | $50.95 | 2.42 M | $5.19 B |
| 02/23/2026 | $52.56 | $51.84 (-1.37%) | $53.18 | $49.84 | 2.46 M | $5.02 B |
| 02/20/2026 | $52.50 | $52.64 (0.27%) | $55.61 | $50.57 | 3.18 M | $5.10 B |
| 02/19/2026 | $48.88 | $52.50 (7.41%) | $52.83 | $48.36 | 3.85 M | $5.09 B |
| 02/18/2026 | $49.39 | $50.22 (1.68%) | $51.27 | $49.00 | 2.71 M | $4.87 B |
| 02/17/2026 | $45.12 | $48.89 (8.36%) | $49.32 | $44.08 | 3.10 M | $4.74 B |
| 02/13/2026 | $45.60 | $46.04 (0.96%) | $47.33 | $43.11 | 5.09 M | $4.30 B |
| 02/12/2026 | $53.63 | $49.70 (-7.33%) | $54.00 | $49.55 | 1.65 M | $4.64 B |
| 02/11/2026 | $54.65 | $53.44 (-2.21%) | $54.82 | $51.45 | 1.35 M | $4.99 B |
| 02/10/2026 | $53.70 | $51.96 (-3.24%) | $54.06 | $51.79 | 1.82 M | $4.85 B |
| 02/09/2026 | $52.45 | $54.36 (3.64%) | $55.59 | $52.15 | 2.76 M | $5.07 B |
| 02/06/2026 | $49.34 | $52.40 (6.2%) | $52.78 | $48.58 | 2.74 M | $4.89 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.
