5 DAY PERFORMANCE
+13.81%
1 MONTH PERFORMANCE
+10.15%
3 MONTH PERFORMANCE
+87.54%
6 MONTH PERFORMANCE
+138.72%
YEAR-TO-DATE PERFORMANCE
+33.74%
1 YEAR PERFORMANCE
+151.44%
Century Aluminum Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $49.39 | $50.22 (1.68%) | $51.27 | $49.00 | 2.71 M | $4.69 B |
| 02/17/2026 | $45.12 | $48.89 (8.36%) | $49.32 | $44.08 | 3.10 M | $4.56 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 |
| 02/05/2026 | $45.76 | $46.87 (2.43%) | $48.00 | $45.25 | 2.01 M | $4.37 B |
| 02/04/2026 | $50.95 | $47.53 (-6.71%) | $51.85 | $45.94 | 2.31 M | $4.43 B |
| 02/03/2026 | $50.90 | $50.51 (-0.77%) | $51.84 | $48.10 | 2.48 M | $4.71 B |
| 02/02/2026 | $45.00 | $47.32 (5.16%) | $48.05 | $45.00 | 1.97 M | $4.41 B |
| 01/30/2026 | $46.50 | $45.33 (-2.52%) | $47.93 | $44.41 | 3.51 M | $4.23 B |
| 01/29/2026 | $51.41 | $48.93 (-4.82%) | $52.00 | $48.03 | 2.33 M | $4.57 B |
| 01/28/2026 | $48.90 | $49.00 (0.2%) | $50.00 | $48.03 | 1.68 M | $4.57 B |
| 01/27/2026 | $45.44 | $47.82 (5.24%) | $47.94 | $44.78 | 1.72 M | $4.46 B |
| 01/26/2026 | $48.79 | $45.11 (-7.54%) | $48.85 | $44.62 | 3.59 M | $4.21 B |
| 01/23/2026 | $48.44 | $48.71 (0.56%) | $49.13 | $46.64 | 2.03 M | $4.54 B |
| 01/22/2026 | $48.40 | $48.30 (-0.21%) | $49.39 | $47.87 | 1.59 M | $4.51 B |
| 01/21/2026 | $49.47 | $47.75 (-3.48%) | $50.16 | $46.51 | 2.45 M | $4.46 B |
| 01/20/2026 | $46.02 | $47.87 (4.02%) | $48.11 | $46.00 | 1.38 M | $4.47 B |
| 01/16/2026 | $47.60 | $47.57 (-0.06%) | $48.18 | $45.72 | 2.22 M | $4.44 B |
| 01/15/2026 | $47.70 | $48.49 (1.66%) | $49.67 | $47.30 | 2.33 M | $4.52 B |
| 01/14/2026 | $46.84 | $47.92 (2.31%) | $48.58 | $46.28 | 1.99 M | $4.47 B |
| 01/13/2026 | $47.80 | $46.34 (-3.05%) | $48.06 | $46.26 | 2.07 M | $4.32 B |
| 01/12/2026 | $46.28 | $47.01 (1.58%) | $47.64 | $45.35 | 2.44 M | $4.39 B |
| 01/09/2026 | $43.51 | $45.69 (5.01%) | $45.74 | $43.21 | 1.69 M | $4.26 B |
| 01/08/2026 | $41.22 | $43.24 (4.9%) | $43.44 | $40.60 | 1.99 M | $4.03 B |
| 01/07/2026 | $41.23 | $42.85 (3.93%) | $42.95 | $39.98 | 2.22 M | $4.00 B |
| 01/06/2026 | $43.82 | $42.23 (-3.63%) | $45.58 | $42.10 | 4.18 M | $3.94 B |
| 01/05/2026 | $42.16 | $43.83 (3.96%) | $44.34 | $41.40 | 2.76 M | $4.09 B |
| 01/02/2026 | $39.96 | $40.94 (2.45%) | $41.50 | $39.56 | 1.34 M | $3.82 B |
| 12/31/2025 | $39.49 | $39.18 (-0.79%) | $39.52 | $38.53 | 1.13 M | $3.66 B |
| 12/30/2025 | $39.66 | $39.69 (0.08%) | $40.83 | $39.22 | 1.60 M | $3.70 B |
| 12/29/2025 | $38.62 | $39.04 (1.09%) | $39.30 | $37.74 | 1.47 M | $3.64 B |
| 12/26/2025 | $40.15 | $40.18 (0.07%) | $40.26 | $39.46 | 1.11 M | $3.75 B |
| 12/24/2025 | $38.59 | $39.31 (1.87%) | $39.40 | $38.42 | 1.06 M | $3.67 B |
| 12/23/2025 | $38.02 | $38.97 (2.5%) | $39.78 | $37.21 | 2.41 M | $3.64 B |
| 12/22/2025 | $37.00 | $37.19 (0.51%) | $37.45 | $36.32 | 1.66 M | $3.47 B |
| 12/19/2025 | $34.08 | $36.21 (6.25%) | $37.05 | $33.90 | 3.88 M | $3.38 B |
| 12/18/2025 | $32.10 | $33.81 (5.33%) | $33.87 | $31.71 | 1.82 M | $3.15 B |
| 12/17/2025 | $32.64 | $32.12 (-1.59%) | $32.96 | $31.74 | 1.24 M | $3.00 B |
| 12/16/2025 | $31.22 | $32.22 (3.2%) | $32.53 | $31.20 | 1.55 M | $3.01 B |
| 12/15/2025 | $32.01 | $31.39 (-1.94%) | $32.14 | $31.17 | 1.44 M | $2.93 B |
| 12/12/2025 | $32.67 | $31.56 (-3.4%) | $33.06 | $31.30 | 1.61 M | $2.94 B |
| 12/11/2025 | $30.23 | $32.32 (6.91%) | $32.47 | $30.23 | 3.89 M | $3.02 B |
| 12/10/2025 | $30.36 | $30.29 (-0.23%) | $30.64 | $29.30 | 1.57 M | $2.83 B |
| 12/09/2025 | $30.02 | $30.32 (1%) | $31.18 | $29.70 | 1.09 M | $2.83 B |
| 12/08/2025 | $31.30 | $30.61 (-2.2%) | $31.35 | $30.30 | 1.83 M | $2.86 B |
| 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 |
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.
