-
5 DAY PERFORMANCE
-0.25% -
1 MONTH PERFORMANCE
+13.02% -
3 MONTH PERFORMANCE
-2.64% -
6 MONTH PERFORMANCE
+4.51% -
YEAR-TO-DATE PERFORMANCE
+33.69% -
1 YEAR PERFORMANCE
+125.73%
Century Aluminum Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $15.78 | $16.24 (2.92%) | $16.38 | $15.74 | 947,834 | $1.51 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 |
| 08/20/2024 | $14.35 | $14.94 (4.11%) | $15.00 | $14.16 | 1.50 M | $1.38 B |
| 08/19/2024 | $13.80 | $14.26 (3.33%) | $14.49 | $13.74 | 848,991 | $1.32 B |
| 08/16/2024 | $13.35 | $13.66 (2.32%) | $13.74 | $13.32 | 1.31 M | $1.27 B |
| 08/15/2024 | $13.96 | $13.56 (-2.87%) | $13.98 | $13.44 | 1.22 M | $1.26 B |
| 08/14/2024 | $14.02 | $13.44 (-4.14%) | $14.20 | $13.34 | 909,062 | $1.25 B |
| 08/13/2024 | $13.92 | $13.67 (-1.8%) | $14.05 | $13.64 | 1.04 M | $1.27 B |
| 08/12/2024 | $12.83 | $13.95 (8.73%) | $14.10 | $12.83 | 2.02 M | $1.29 B |
| 08/09/2024 | $12.57 | $12.61 (0.32%) | $12.84 | $11.80 | 2.08 M | $1.17 B |
| 08/08/2024 | $12.70 | $12.93 (1.81%) | $13.05 | $12.24 | 1.32 M | $1.20 B |
| 08/07/2024 | $12.97 | $12.29 (-5.24%) | $13.02 | $12.05 | 1.66 M | $1.14 B |
| 08/06/2024 | $12.36 | $12.79 (3.48%) | $12.87 | $11.98 | 1.99 M | $1.19 B |
| 08/05/2024 | $11.79 | $12.09 (2.54%) | $12.48 | $11.40 | 1.49 M | $1.12 B |
| 08/02/2024 | $13.38 | $12.71 (-5.01%) | $13.44 | $12.50 | 2.03 M | $1.18 B |
| 08/01/2024 | $14.98 | $13.89 (-7.28%) | $15.10 | $13.79 | 1.37 M | $1.29 B |
| 07/31/2024 | $14.94 | $15.11 (1.14%) | $15.42 | $14.83 | 1.65 M | $1.40 B |
| 07/30/2024 | $14.79 | $14.23 (-3.79%) | $15.05 | $14.05 | 1.29 M | $1.32 B |
| 07/29/2024 | $15.21 | $14.94 (-1.78%) | $15.42 | $14.89 | 640,300 | $1.38 B |
| 07/26/2024 | $15.56 | $15.42 (-0.9%) | $15.81 | $15.01 | 1.46 M | $1.43 B |
| 07/25/2024 | $15.52 | $15.16 (-2.32%) | $15.67 | $15.07 | 1.17 M | $1.41 B |
| 07/24/2024 | $15.83 | $15.52 (-1.96%) | $16.09 | $15.45 | 1.01 M | $1.44 B |
| 07/23/2024 | $15.61 | $15.96 (2.24%) | $16.15 | $15.52 | 1.08 M | $1.48 B |
| 07/22/2024 | $16.08 | $15.83 (-1.55%) | $16.22 | $15.53 | 1.77 M | $1.47 B |
| 07/19/2024 | $17.10 | $16.11 (-5.79%) | $17.49 | $16.06 | 2.63 M | $1.49 B |
| 07/18/2024 | $19.25 | $17.31 (-10.08%) | $19.37 | $17.27 | 1.88 M | $1.60 B |
| 07/17/2024 | $19.83 | $19.15 (-3.43%) | $20.67 | $19.11 | 1.47 M | $1.78 B |
| 07/16/2024 | $18.87 | $20.01 (6.04%) | $20.12 | $18.21 | 2.06 M | $1.85 B |
| 07/15/2024 | $18.76 | $19.30 (2.88%) | $19.48 | $18.48 | 1.26 M | $1.79 B |
| 07/12/2024 | $19.33 | $18.72 (-3.16%) | $19.50 | $17.82 | 1.76 M | $1.74 B |
| 07/11/2024 | $18.58 | $19.13 (2.96%) | $19.24 | $17.95 | 1.36 M | $1.77 B |
| 07/10/2024 | $18.68 | $17.92 (-4.07%) | $18.80 | $17.50 | 1.99 M | $1.66 B |
| 07/09/2024 | $19.80 | $18.65 (-5.81%) | $20.04 | $18.59 | 1.36 M | $1.73 B |
| 07/08/2024 | $20.09 | $19.86 (-1.14%) | $20.35 | $19.62 | 1.17 M | $1.84 B |
| 07/05/2024 | $20.24 | $20.16 (-0.4%) | $20.62 | $20.12 | 1.81 M | $1.87 B |
| 07/03/2024 | $19.29 | $20.19 (4.67%) | $21.37 | $19.21 | 2.77 M | $1.87 B |
| 07/02/2024 | $16.99 | $18.93 (11.42%) | $18.93 | $16.92 | 2.69 M | $1.75 B |
| 07/01/2024 | $16.78 | $16.67 (-0.66%) | $16.97 | $16.44 | 1.22 M | $1.55 B |