5 DAY PERFORMANCE
-1.21%
1 MONTH PERFORMANCE
-7.80%
3 MONTH PERFORMANCE
-14.04%
6 MONTH PERFORMANCE
-32.15%
YEAR-TO-DATE PERFORMANCE
-14.98%
1 YEAR PERFORMANCE
-15.49%
Century Aluminum Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $15.62 | $15.49 (-0.83%) | $15.69 | $15.13 | 1.28 M | $1.45 B |
| 05/29/2025 | $16.29 | $15.85 (-2.7%) | $16.36 | $15.74 | 782.61 K | $1.48 B |
| 05/28/2025 | $16.27 | $16.13 (-0.86%) | $16.30 | $15.89 | 916.12 K | $1.50 B |
| 05/27/2025 | $15.86 | $16.36 (3.15%) | $16.48 | $15.74 | 1.27 M | $1.53 B |
| 05/23/2025 | $15.32 | $15.68 (2.35%) | $15.87 | $15.16 | 929.64 K | $1.46 B |
| 05/22/2025 | $15.74 | $15.48 (-1.65%) | $15.76 | $15.35 | 1.39 M | $1.44 B |
| 05/21/2025 | $16.09 | $15.80 (-1.8%) | $16.39 | $15.71 | 1.13 M | $1.47 B |
| 05/20/2025 | $16.35 | $16.17 (-1.1%) | $16.35 | $16.03 | 842.40 K | $1.51 B |
| 05/19/2025 | $15.97 | $16.28 (1.94%) | $16.47 | $15.90 | 1.09 M | $1.52 B |
| 05/16/2025 | $16.43 | $16.39 (-0.24%) | $16.63 | $15.85 | 1.45 M | $1.53 B |
| 05/15/2025 | $16.53 | $16.52 (-0.06%) | $16.72 | $16.18 | 1.10 M | $1.54 B |
| 05/14/2025 | $17.31 | $17.05 (-1.5%) | $17.42 | $16.94 | 1.58 M | $1.59 B |
| 05/13/2025 | $17.66 | $17.18 (-2.72%) | $17.78 | $17.02 | 1.88 M | $1.60 B |
| 05/12/2025 | $16.94 | $17.38 (2.6%) | $17.78 | $16.64 | 2.63 M | $1.62 B |
| 05/09/2025 | $15.80 | $15.88 (0.51%) | $16.09 | $15.56 | 2.22 M | $1.48 B |
| 05/08/2025 | $15.42 | $15.51 (0.58%) | $15.97 | $14.77 | 4.04 M | $1.44 B |
| 05/07/2025 | $16.20 | $15.82 (-2.35%) | $16.50 | $15.41 | 2.15 M | $1.47 B |
| 05/06/2025 | $16.26 | $16.45 (1.17%) | $16.60 | $16.17 | 1.19 M | $1.53 B |
| 05/05/2025 | $17.24 | $16.38 (-4.99%) | $17.32 | $16.33 | 1.74 M | $1.52 B |
| 05/02/2025 | $17.15 | $17.29 (0.82%) | $17.57 | $17.00 | 1.23 M | $1.61 B |
| 05/01/2025 | $16.63 | $16.80 (1.02%) | $17.02 | $16.51 | 1.54 M | $1.56 B |
| 04/30/2025 | $15.94 | $16.41 (2.95%) | $16.49 | $15.71 | 1.06 M | $1.53 B |
| 04/29/2025 | $16.61 | $16.82 (1.26%) | $16.98 | $16.19 | 1.25 M | $1.56 B |
| 04/28/2025 | $16.80 | $16.74 (-0.36%) | $17.07 | $16.50 | 919.20 K | $1.56 B |
| 04/25/2025 | $16.81 | $16.79 (-0.12%) | $17.04 | $16.61 | 768.02 K | $1.56 B |
| 04/24/2025 | $16.82 | $17.25 (2.56%) | $17.44 | $16.60 | 1.18 M | $1.60 B |
| 04/23/2025 | $16.80 | $16.87 (0.42%) | $17.58 | $16.63 | 1.64 M | $1.57 B |
| 04/22/2025 | $15.46 | $16.07 (3.95%) | $16.29 | $15.36 | 1.35 M | $1.49 B |
| 04/21/2025 | $15.56 | $15.19 (-2.38%) | $15.76 | $14.79 | 1.28 M | $1.41 B |
| 04/17/2025 | $15.76 | $15.59 (-1.08%) | $15.99 | $15.48 | 927.33 K | $1.45 B |
| 04/16/2025 | $15.66 | $15.79 (0.83%) | $16.10 | $15.29 | 1.09 M | $1.47 B |
| 04/15/2025 | $15.89 | $15.73 (-1.01%) | $16.00 | $15.29 | 1.52 M | $1.46 B |
| 04/14/2025 | $16.01 | $16.03 (0.12%) | $16.66 | $15.77 | 1.85 M | $1.49 B |
| 04/11/2025 | $14.91 | $15.60 (4.63%) | $16.02 | $14.85 | 2.10 M | $1.45 B |
| 04/10/2025 | $15.24 | $14.64 (-3.94%) | $15.54 | $14.12 | 1.63 M | $1.36 B |
| 04/09/2025 | $13.63 | $15.94 (16.95%) | $16.32 | $13.05 | 2.55 M | $1.48 B |
| 04/08/2025 | $15.85 | $13.70 (-13.56%) | $15.94 | $13.26 | 3.08 M | $1.27 B |
| 04/07/2025 | $14.26 | $14.99 (5.12%) | $15.80 | $13.67 | 2.90 M | $1.39 B |
| 04/04/2025 | $16.27 | $15.00 (-7.81%) | $16.46 | $14.32 | 4.28 M | $1.40 B |
| 04/03/2025 | $17.14 | $17.46 (1.87%) | $18.01 | $17.11 | 3.10 M | $1.62 B |
| 04/02/2025 | $18.07 | $18.60 (2.93%) | $18.70 | $17.97 | 1.24 M | $1.73 B |
| 04/01/2025 | $18.41 | $18.40 (-0.05%) | $18.74 | $17.90 | 1.04 M | $1.71 B |
| 03/31/2025 | $17.96 | $18.56 (3.34%) | $18.71 | $17.27 | 1.59 M | $1.73 B |
| 03/28/2025 | $19.19 | $18.56 (-3.28%) | $19.59 | $18.34 | 1.67 M | $1.73 B |
| 03/27/2025 | $18.64 | $19.15 (2.74%) | $19.40 | $18.29 | 2.03 M | $1.78 B |
| 03/26/2025 | $18.95 | $19.00 (0.26%) | $19.20 | $18.49 | 1.78 M | $1.77 B |
| 03/25/2025 | $18.80 | $18.60 (-1.06%) | $19.16 | $18.43 | 1.39 M | $1.73 B |
| 03/24/2025 | $19.32 | $18.91 (-2.12%) | $19.77 | $18.85 | 1.44 M | $1.76 B |
| 03/21/2025 | $19.64 | $19.32 (-1.63%) | $19.80 | $19.15 | 1.53 M | $1.80 B |
| 03/20/2025 | $19.60 | $20.11 (2.6%) | $20.45 | $19.23 | 1.21 M | $1.87 B |
| 03/19/2025 | $20.12 | $19.73 (-1.94%) | $20.14 | $19.30 | 1.56 M | $1.83 B |
| 03/18/2025 | $20.66 | $20.08 (-2.81%) | $20.84 | $19.87 | 951.57 K | $1.87 B |
| 03/17/2025 | $20.06 | $20.45 (1.94%) | $20.69 | $19.73 | 1.25 M | $1.90 B |
| 03/14/2025 | $19.91 | $19.95 (0.2%) | $20.13 | $19.36 | 1.37 M | $1.86 B |
| 03/13/2025 | $19.31 | $19.40 (0.47%) | $19.98 | $19.07 | 1.28 M | $1.80 B |
| 03/12/2025 | $18.48 | $19.15 (3.63%) | $19.71 | $18.48 | 3.07 M | $1.78 B |
| 03/11/2025 | $16.74 | $18.11 (8.18%) | $18.81 | $16.65 | 3.25 M | $1.68 B |
| 03/10/2025 | $18.01 | $16.60 (-7.83%) | $18.44 | $16.45 | 2.77 M | $1.54 B |
| 03/07/2025 | $17.95 | $18.67 (4.01%) | $19.02 | $17.45 | 1.74 M | $1.74 B |
| 03/06/2025 | $18.71 | $18.07 (-3.42%) | $19.35 | $17.70 | 2.31 M | $1.68 B |
| 03/05/2025 | $18.78 | $18.96 (0.96%) | $19.12 | $18.27 | 1.46 M | $1.76 B |
| 03/04/2025 | $17.79 | $18.26 (2.64%) | $18.76 | $17.15 | 2.03 M | $1.70 B |
| 03/03/2025 | $19.42 | $18.02 (-7.21%) | $19.46 | $17.76 | 1.65 M | $1.68 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.
