-
5 DAY PERFORMANCE
+1.99% -
1 MONTH PERFORMANCE
+38.39% -
3 MONTH PERFORMANCE
+57.91% -
6 MONTH PERFORMANCE
+21.68% -
YEAR-TO-DATE PERFORMANCE
+90.03% -
1 YEAR PERFORMANCE
+186.23%
Century Aluminum Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/20/2024 | $22.90 | $23.08 (0.79%) | $23.54 | $22.69 | 715,486 | $2.14 B |
| 11/19/2024 | $22.00 | $22.96 (4.36%) | $22.99 | $22.00 | 727,355 | $2.13 B |
| 11/18/2024 | $22.62 | $22.24 (-1.68%) | $22.70 | $21.73 | 1.19 M | $2.06 B |
| 11/15/2024 | $22.50 | $22.62 (0.53%) | $24.21 | $22.22 | 2.70 M | $2.10 B |
| 11/14/2024 | $21.03 | $21.12 (0.43%) | $21.47 | $20.67 | 1.10 M | $1.96 B |
| 11/13/2024 | $21.46 | $20.69 (-3.59%) | $21.57 | $20.58 | 996,243 | $1.92 B |
| 11/12/2024 | $21.80 | $21.19 (-2.8%) | $21.82 | $20.67 | 1.47 M | $1.97 B |
| 11/11/2024 | $22.33 | $22.16 (-0.76%) | $22.45 | $21.64 | 1.02 M | $2.06 B |
| 11/08/2024 | $21.64 | $22.10 (2.13%) | $22.29 | $21.30 | 1.26 M | $2.05 B |
| 11/07/2024 | $22.77 | $22.10 (-2.94%) | $22.77 | $21.83 | 1.08 M | $2.05 B |
| 11/06/2024 | $21.35 | $21.98 (2.95%) | $22.66 | $20.86 | 2.46 M | $2.04 B |
| 11/05/2024 | $18.75 | $21.05 (12.27%) | $22.29 | $18.56 | 4.34 M | $1.95 B |
| 11/04/2024 | $17.22 | $17.54 (1.86%) | $17.88 | $17.11 | 1.39 M | $1.63 B |
| 11/01/2024 | $17.68 | $17.22 (-2.6%) | $17.92 | $17.16 | 1.02 M | $1.60 B |
| 10/31/2024 | $17.65 | $17.65 (0%) | $17.83 | $17.34 | 652,108 | $1.64 B |
| 10/30/2024 | $17.68 | $17.65 (-0.17%) | $18.34 | $17.53 | 829,100 | $1.64 B |
| 10/29/2024 | $18.28 | $17.81 (-2.57%) | $18.36 | $17.68 | 848,900 | $1.65 B |
| 10/28/2024 | $18.19 | $18.23 (0.22%) | $18.40 | $17.80 | 814,815 | $1.69 B |
| 10/25/2024 | $17.97 | $18.26 (1.61%) | $19.34 | $17.79 | 1.52 M | $1.69 B |
| 10/24/2024 | $16.85 | $17.75 (5.34%) | $17.77 | $16.73 | 1.58 M | $1.65 B |
| 10/23/2024 | $16.58 | $16.82 (1.45%) | $17.10 | $16.52 | 743,430 | $1.56 B |
| 10/22/2024 | $16.70 | $16.96 (1.56%) | $17.35 | $16.70 | 745,237 | $1.57 B |
| 10/21/2024 | $17.46 | $16.67 (-4.52%) | $17.56 | $16.59 | 645,470 | $1.55 B |
| 10/18/2024 | $17.25 | $17.33 (0.46%) | $17.44 | $16.96 | 711,100 | $1.61 B |
| 10/17/2024 | $17.85 | $16.95 (-5.04%) | $17.88 | $16.92 | 907,332 | $1.57 B |
| 10/16/2024 | $17.59 | $17.71 (0.68%) | $17.85 | $17.30 | 762,700 | $1.64 B |
| 10/15/2024 | $17.15 | $17.39 (1.4%) | $17.64 | $16.72 | 773,037 | $1.61 B |
| 10/14/2024 | $16.97 | $17.41 (2.59%) | $17.55 | $16.86 | 734,209 | $1.61 B |
| 10/11/2024 | $17.25 | $17.31 (0.35%) | $17.70 | $16.97 | 1.33 M | $1.60 B |
| 10/10/2024 | $15.80 | $16.48 (4.3%) | $16.52 | $15.80 | 854,166 | $1.53 B |
| 10/09/2024 | $14.91 | $15.94 (6.91%) | $16.62 | $14.91 | 1.37 M | $1.48 B |
| 10/08/2024 | $15.40 | $15.24 (-1.04%) | $15.50 | $14.89 | 1.28 M | $1.41 B |
| 10/07/2024 | $15.89 | $15.89 (0%) | $16.08 | $15.63 | 749,601 | $1.47 B |
| 10/04/2024 | $15.94 | $15.97 (0.19%) | $16.15 | $15.74 | 523,148 | $1.48 B |
| 10/03/2024 | $15.56 | $15.56 (0%) | $15.86 | $15.30 | 594,400 | $1.44 B |
| 10/02/2024 | $16.18 | $16.31 (0.8%) | $16.50 | $16.09 | 577,116 | $1.51 B |
| 10/01/2024 | $16.41 | $16.27 (-0.85%) | $16.61 | $16.12 | 1.25 M | $1.51 B |
| 09/30/2024 | $15.78 | $16.23 (2.85%) | $16.38 | $15.74 | 1.00 M | $1.50 B |
| 09/27/2024 | $16.43 | $16.15 (-1.7%) | $16.67 | $15.99 | 877,600 | $1.50 B |
| 09/26/2024 | $15.92 | $16.27 (2.2%) | $16.35 | $15.82 | 974,742 | $1.51 B |
| 09/25/2024 | $15.03 | $14.98 (-0.33%) | $15.35 | $14.90 | 655,100 | $1.39 B |
| 09/24/2024 | $15.56 | $15.38 (-1.16%) | $15.81 | $15.13 | 1.75 M | $1.43 B |
| 09/23/2024 | $14.45 | $14.65 (1.38%) | $14.67 | $14.35 | 981,600 | $1.36 B |
| 09/20/2024 | $14.60 | $14.27 (-2.26%) | $14.60 | $14.08 | 1.37 M | $1.32 B |
| 09/19/2024 | $14.98 | $14.74 (-1.6%) | $15.00 | $14.55 | 709,531 | $1.37 B |
| 09/18/2024 | $14.69 | $14.21 (-3.27%) | $15.08 | $14.19 | 738,130 | $1.32 B |
| 09/17/2024 | $14.14 | $14.55 (2.9%) | $14.64 | $13.98 | 1.08 M | $1.35 B |
| 09/16/2024 | $13.95 | $14.20 (1.79%) | $14.30 | $13.81 | 930,700 | $1.32 B |
| 09/13/2024 | $13.39 | $13.64 (1.87%) | $13.86 | $13.25 | 856,353 | $1.26 B |
| 09/12/2024 | $13.06 | $13.04 (-0.15%) | $13.46 | $12.90 | 956,400 | $1.21 B |
| 09/11/2024 | $12.17 | $12.78 (5.01%) | $12.81 | $11.63 | 1.91 M | $1.18 B |
| 09/10/2024 | $11.99 | $12.01 (0.17%) | $12.11 | $11.64 | 855,900 | $1.11 B |
| 09/09/2024 | $12.27 | $12.06 (-1.71%) | $12.29 | $11.97 | 1.61 M | $1.12 B |
| 09/06/2024 | $12.87 | $12.10 (-5.98%) | $13.05 | $11.93 | 1.51 M | $1.12 B |
| 09/05/2024 | $13.04 | $12.97 (-0.54%) | $13.18 | $12.76 | 746,100 | $1.20 B |
| 09/04/2024 | $13.07 | $13.00 (-0.54%) | $13.67 | $12.99 | 883,900 | $1.21 B |
| 09/03/2024 | $13.86 | $13.04 (-5.92%) | $13.89 | $12.92 | 999,417 | $1.21 B |
| 08/30/2024 | $14.67 | $14.36 (-2.11%) | $14.67 | $14.13 | 709,100 | $1.33 B |
| 08/29/2024 | $14.53 | $14.50 (-0.21%) | $14.60 | $14.19 | 808,645 | $1.34 B |
| 08/28/2024 | $14.73 | $14.49 (-1.63%) | $14.87 | $14.27 | 1.01 M | $1.34 B |
| 08/27/2024 | $15.34 | $15.37 (0.2%) | $15.72 | $15.23 | 483,800 | $1.42 B |
| 08/26/2024 | $15.83 | $15.58 (-1.58%) | $16.16 | $15.37 | 961,147 | $1.44 B |
| 08/23/2024 | $14.35 | $15.16 (5.64%) | $15.21 | $14.12 | 953,200 | $1.41 B |
| 08/22/2024 | $14.48 | $14.08 (-2.76%) | $14.58 | $14.01 | 605,834 | $1.31 B |
| 08/21/2024 | $14.93 | $14.61 (-2.14%) | $15.01 | $14.40 | 880,412 | $1.35 B |