Century Aluminum Company - Common Stock (NQ:CENX)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 11, 2025	19.41	20.88	19.38	20.71	3,677,427	+1.30(+6.70%)
Jul 10, 2025	18.98	19.58	18.86	19.41	1,471,150	+0.93(+5.03%)
Jul 09, 2025	18.61	18.86	18.32	18.48	957,891	-0.10(-0.54%)
Jul 08, 2025	18.58	19.32	18.21	18.58	1,374,433	+0.21(+1.14%)
Jul 07, 2025	18.39	18.56	18.00	18.37	1,120,733	-0.48(-2.55%)
Jul 03, 2025	19.00	19.35	18.79	18.85	670,829	-0.02(-0.11%)
Jul 02, 2025	18.48	19.00	18.43	18.87	1,053,001	+0.77(+4.25%)
Jul 01, 2025	18.08	18.43	17.75	18.10	1,018,602	+0.08(+0.44%)
Jun 30, 2025	17.99	18.35	17.22	18.02	1,593,777	-0.03(-0.17%)
Jun 27, 2025	18.25	19.12	17.92	18.05	2,395,504	-0.19(-1.04%)
Jun 26, 2025	17.69	18.46	17.31	18.24	996,550	+0.95(+5.49%)
Jun 25, 2025	17.32	17.37	16.89	17.29	1,035,902	-0.07(-0.40%)
Jun 24, 2025	17.20	17.89	17.18	17.36	1,510,099	+0.18(+1.05%)
Jun 23, 2025	16.75	17.23	16.59	17.18	1,668,444	+0.27(+1.60%)
Jun 20, 2025	17.32	17.43	16.64	16.91	1,675,120	-0.35(-2.03%)
Jun 18, 2025	18.01	18.19	17.20	17.26	1,493,840	-0.75(-4.16%)
Jun 17, 2025	18.25	18.79	17.98	18.01	1,221,741	-0.38(-2.07%)
Jun 16, 2025	19.30	19.43	18.21	18.39	1,436,335	-0.67(-3.52%)
Jun 13, 2025	18.70	19.36	18.68	19.06	1,159,029	+0.03(+0.16%)
Jun 12, 2025	18.97	19.16	18.91	19.03	817,024	-0.09(-0.47%)
Jun 11, 2025	19.31	19.80	19.01	19.12	2,039,919	-0.86(-4.30%)
Jun 10, 2025	20.15	20.21	19.74	19.98	1,132,807	-0.14(-0.70%)
Jun 09, 2025	19.74	20.41	19.64	20.12	937,639	+0.59(+3.02%)
Jun 06, 2025	19.97	20.09	19.41	19.53	952,277	-0.19(-0.96%)
Jun 05, 2025	20.03	20.19	19.40	19.72	2,181,064	-0.01(-0.05%)
Jun 04, 2025	19.45	20.20	19.12	19.73	2,435,428	+0.31(+1.60%)
Jun 03, 2025	18.77	19.43	18.15	19.42	2,448,293	+0.63(+3.35%)
Jun 02, 2025	19.17	20.43	18.13	18.79	7,004,909	+3.30(+21.30%)
May 30, 2025	15.62	15.69	15.13	15.49	1,284,744	-0.36(-2.27%)
May 29, 2025	16.29	16.36	15.74	15.85	782,552	-0.28(-1.74%)
May 28, 2025	16.27	16.30	15.88	16.13	916,028	-0.23(-1.41%)
May 27, 2025	15.86	16.48	15.74	16.36	1,269,605	+0.68(+4.34%)
May 23, 2025	15.32	15.87	15.16	15.68	929,644	+0.20(+1.29%)
May 22, 2025	15.74	15.76	15.35	15.48	1,386,247	-0.32(-2.03%)
May 21, 2025	16.09	16.39	15.71	15.80	1,134,021	-0.37(-2.29%)
May 20, 2025	16.35	16.35	16.03	16.17	842,327	-0.11(-0.68%)
May 19, 2025	15.97	16.47	15.90	16.28	1,091,864	-0.11(-0.67%)
May 16, 2025	16.43	16.63	15.85	16.39	1,451,098	-0.13(-0.79%)
May 15, 2025	16.53	16.72	16.18	16.52	1,101,443	-0.53(-3.11%)
May 14, 2025	17.31	17.42	16.94	17.05	1,579,252	-0.13(-0.76%)
May 13, 2025	17.66	17.78	17.02	17.18	1,881,654	-0.20(-1.15%)
May 12, 2025	16.94	17.78	16.64	17.38	2,623,445	+1.50(+9.45%)
May 09, 2025	15.80	16.09	15.56	15.88	2,215,156	+0.37(+2.39%)
May 08, 2025	15.42	15.97	14.77	15.51	4,040,504	-0.31(-1.96%)
May 07, 2025	16.20	16.50	15.41	15.82	2,151,540	-0.63(-3.83%)
May 06, 2025	16.26	16.60	16.17	16.45	1,185,550	+0.07(+0.43%)
May 05, 2025	17.24	17.32	16.33	16.38	1,741,710	-0.91(-5.26%)
May 02, 2025	17.15	17.57	17.00	17.29	1,228,109	+0.49(+2.92%)