5 DAY PERFORMANCE
+17.04%
1 MONTH PERFORMANCE
+15.72%
3 MONTH PERFORMANCE
-13.50%
6 MONTH PERFORMANCE
+0.00%
YEAR-TO-DATE PERFORMANCE
+33.74%
1 YEAR PERFORMANCE
+131.45%
Century Aluminum Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $47.82 | $52.43 (9.64%) | $52.65 | $47.61 | 1.47 M | $5.18 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 |
| 08/04/2026 | $47.00 | $47.12 (0.26%) | $47.63 | $46.15 | 1.40 M | $4.66 B |
| 08/03/2026 | $43.52 | $45.20 (3.86%) | $45.23 | $43.15 | 1.31 M | $4.47 B |
| 07/31/2026 | $45.08 | $44.77 (-0.69%) | $45.33 | $43.89 | 1.93 M | $4.43 B |
| 07/30/2026 | $44.25 | $44.88 (1.42%) | $45.03 | $43.83 | 1.45 M | $4.44 B |
| 07/29/2026 | $45.22 | $42.66 (-5.66%) | $45.58 | $41.95 | 1.69 M | $4.22 B |
| 07/28/2026 | $44.81 | $43.96 (-1.9%) | $44.83 | $43.56 | 1.28 M | $4.35 B |
| 07/27/2026 | $45.64 | $44.87 (-1.69%) | $45.99 | $44.26 | 1.21 M | $4.44 B |
| 07/24/2026 | $46.91 | $46.21 (-1.49%) | $47.33 | $45.51 | 1.53 M | $4.57 B |
| 07/23/2026 | $45.65 | $46.36 (1.56%) | $46.71 | $45.15 | 1.25 M | $4.59 B |
| 07/22/2026 | $44.80 | $45.33 (1.18%) | $46.19 | $44.54 | 2.07 M | $4.49 B |
| 07/21/2026 | $44.95 | $44.80 (-0.33%) | $45.99 | $44.00 | 2.48 M | $4.44 B |
| 07/20/2026 | $41.68 | $42.84 (2.78%) | $42.96 | $40.40 | 2.62 M | $4.24 B |
| 07/17/2026 | $41.43 | $41.50 (0.17%) | $42.68 | $40.76 | 1.50 M | $4.11 B |
| 07/16/2026 | $43.07 | $42.60 (-1.09%) | $43.26 | $41.86 | 2.07 M | $4.22 B |
| 07/15/2026 | $45.78 | $43.94 (-4.02%) | $45.93 | $42.98 | 1.75 M | $4.35 B |
| 07/14/2026 | $46.23 | $46.08 (-0.32%) | $47.35 | $45.38 | 1.28 M | $4.56 B |
| 07/13/2026 | $44.44 | $45.41 (2.18%) | $46.00 | $44.00 | 1.82 M | $4.50 B |
| 07/10/2026 | $44.94 | $44.67 (-0.6%) | $45.44 | $44.05 | 1.53 M | $4.42 B |
| 07/09/2026 | $44.93 | $45.11 (0.4%) | $45.41 | $43.82 | 1.41 M | $4.47 B |
| 07/08/2026 | $43.96 | $44.73 (1.75%) | $45.72 | $43.26 | 1.51 M | $4.43 B |
| 07/07/2026 | $45.93 | $45.28 (-1.42%) | $45.97 | $44.25 | 2.23 M | $4.48 B |
| 07/06/2026 | $45.14 | $46.68 (3.41%) | $47.00 | $44.78 | 2.17 M | $4.62 B |
| 07/02/2026 | $43.60 | $43.76 (0.37%) | $45.36 | $43.14 | 2.15 M | $4.33 B |
| 07/01/2026 | $44.48 | $43.03 (-3.26%) | $45.22 | $42.62 | 3.52 M | $4.26 B |
| 06/30/2026 | $47.32 | $46.01 (-2.77%) | $47.50 | $45.74 | 1.75 M | $4.55 B |
| 06/29/2026 | $46.12 | $46.55 (0.93%) | $47.33 | $45.10 | 2.16 M | $4.61 B |
| 06/26/2026 | $45.00 | $46.33 (2.96%) | $47.36 | $45.00 | 6.38 M | $4.59 B |
| 06/25/2026 | $44.85 | $45.96 (2.47%) | $46.06 | $43.29 | 2.51 M | $4.55 B |
| 06/24/2026 | $45.64 | $44.50 (-2.5%) | $46.21 | $43.79 | 2.38 M | $4.41 B |
| 06/23/2026 | $47.44 | $47.33 (-0.23%) | $47.98 | $46.68 | 3.57 M | $4.69 B |
| 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 |
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.
