Century Aluminum Company - Common Stock (CENX)

Historical Prices For Century Aluminum Company - Common Stock (CENX)

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	18.07	18.70	17.97	18.60	1,240,158	18.60
4/01/2025	18.41	18.74	17.90	18.40	1,042,265	18.40
3/31/2025	17.96	18.71	17.27	18.56	1,585,514	18.56
3/28/2025	19.19	19.59	18.34	18.56	1,667,328	18.56
3/27/2025	18.64	19.39	18.29	19.15	2,028,834	19.15
3/26/2025	18.95	19.20	18.49	19.00	1,778,239	19.00
3/25/2025	18.80	19.16	18.43	18.60	1,392,013	18.60
3/24/2025	19.32	19.77	18.85	18.91	1,437,015	18.91
3/21/2025	19.64	19.80	19.15	19.32	1,531,680	19.32
3/20/2025	19.60	20.45	19.23	20.11	1,212,099	20.11
3/19/2025	20.12	20.14	19.30	19.73	1,562,173	19.73
3/18/2025	20.66	20.84	19.87	20.08	951,569	20.08
3/17/2025	20.06	20.68	19.73	20.45	1,251,697	20.45
3/14/2025	19.91	20.13	19.36	19.95	1,373,294	19.95
3/13/2025	19.31	19.98	19.07	19.40	1,267,103	19.40
3/12/2025	18.48	19.71	18.48	19.15	3,072,007	19.15
3/11/2025	16.74	18.81	16.65	18.11	3,248,102	18.11
3/10/2025	18.01	18.44	16.45	16.59	2,769,681	16.59
3/07/2025	17.95	19.02	17.45	18.67	1,741,378	18.67
3/06/2025	18.71	19.35	17.70	18.07	2,314,488	18.07
3/05/2025	18.78	19.12	18.27	18.96	1,439,827	18.96
3/04/2025	17.79	18.76	17.15	18.26	2,034,737	18.26
3/03/2025	19.42	19.46	17.75	18.02	1,646,168	18.02
2/28/2025	19.03	19.28	18.67	18.95	1,664,885	18.95
2/27/2025	19.51	20.24	19.18	19.37	1,627,133	19.37
2/26/2025	20.60	20.76	19.24	19.39	2,156,547	19.39
2/25/2025	18.29	20.35	18.21	20.18	3,473,450	20.18
2/24/2025	18.31	19.11	17.88	18.55	2,623,216	18.55
2/21/2025	18.86	19.81	17.07	17.38	5,245,201	17.38
2/20/2025	21.10	21.49	20.00	20.04	2,405,472	20.04
2/19/2025	21.58	21.75	20.47	20.84	1,549,450	20.84
2/18/2025	21.06	21.87	20.75	21.83	1,666,448	21.83
2/14/2025	21.57	22.11	20.80	20.94	1,357,619	20.94
2/13/2025	20.25	21.65	20.18	21.39	1,782,284	21.39
2/12/2025	21.36	21.54	20.06	20.16	2,159,254	20.16
2/11/2025	20.98	22.92	20.94	21.76	3,096,966	21.76
2/10/2025	19.82	21.90	19.82	20.60	3,815,723	20.60
2/07/2025	18.78	19.70	18.61	18.69	1,043,782	18.69
2/06/2025	18.77	19.05	18.24	18.75	780,246	18.75
2/05/2025	18.27	18.39	17.92	18.39	931,323	18.39
2/04/2025	18.03	18.67	17.64	18.47	992,524	18.47
2/03/2025	18.80	19.08	18.03	18.17	1,686,340	18.17
1/31/2025	18.05	18.75	17.96	18.28	2,961,736	18.28
1/30/2025	18.40	18.40	17.48	18.18	1,760,672	18.18
1/29/2025	17.15	18.21	17.10	18.18	1,457,389	18.18
1/28/2025	16.64	17.80	16.30	17.17	2,129,287	17.17
1/27/2025	19.27	19.28	16.68	16.70	2,843,905	16.70
1/24/2025	19.87	20.13	19.23	19.64	702,970	19.64
1/23/2025	19.17	19.88	18.82	19.80	1,273,114	19.80
1/22/2025	20.62	21.02	19.34	19.49	1,106,285	19.49
1/21/2025	21.03	21.49	20.00	20.43	1,211,444	20.43
1/17/2025	20.85	21.00	20.66	20.73	879,131	20.73
1/16/2025	20.45	21.03	20.41	20.70	786,631	20.70
1/15/2025	20.65	20.74	20.04	20.39	935,830	20.39
1/14/2025	20.50	20.60	19.48	19.94	1,106,236	19.94
1/13/2025	19.17	20.34	18.92	20.25	1,313,038	20.25
1/10/2025	19.33	20.00	18.98	19.32	887,743	19.32
1/08/2025	18.68	19.42	18.30	19.33	1,287,472	19.33
1/07/2025	18.96	19.15	18.07	18.80	1,315,055	18.80
1/06/2025	18.00	18.99	17.78	18.68	1,709,608	18.68
1/03/2025	17.95	17.95	17.06	17.29	1,020,954	17.29