5 DAY PERFORMANCE
+2.54%
1 MONTH PERFORMANCE
+37.14%
3 MONTH PERFORMANCE
+32.85%
6 MONTH PERFORMANCE
+125.94%
YEAR-TO-DATE PERFORMANCE
+7.15%
1 YEAR PERFORMANCE
+117.18%
Century Aluminum Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/08/2026 | $41.22 | $41.97 (1.82%) | $42.23 | $40.60 | 775.59 K | $3.90 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 |
| 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 |
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.
