MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CENX — Century Aluminum Co
NasdaqCentury Aluminum Co
$35.62
-0.37(-1.03%)
- O
- 36.00
- H
- 36.56
- L
- 35.44
- V
- 1.97M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$35.62
Period Return+121.66%
Period High$70.43
Period Low$14.77
Avg Daily Volume1.98M
Total Trading Days365
CENX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $36.00 | $36.56 | $35.44 | $35.62 | $-0.37 | -1.03% | 1,967,698 | $35.74 | $35.44 $36.56 |
| Oct 1, 2026 | $35.47 | $36.07 | $35.04 | $35.99 | +$0.01 | +0.03% | 2,190,735 | $35.75 | $35.04 $36.07 |
| Sep 30, 2026 | $36.45 | $37.02 | $35.72 | $35.98 | $-0.22 | -0.61% | 2,021,450 | $36.12 | $35.72 $37.02 |
| Sep 29, 2026 | $37.47 | $37.50 | $35.79 | $36.20 | $-1.20 | -3.21% | 2,649,440 | $36.26 | $35.79 $37.50 |
| Sep 28, 2026 | $38.21 | $38.26 | $36.97 | $37.40 | $-0.99 | -2.58% | 2,582,864 | $37.42 | $36.97 $38.26 |
| Sep 25, 2026 | $38.26 | $38.85 | $37.91 | $38.39 | +$0.27 | +0.71% | 869,713 | $38.35 | $37.91 $38.85 |
| Sep 24, 2026 | $38.15 | $38.46 | $37.61 | $38.12 | $-0.70 | -1.80% | 1,217,763 | $37.97 | $37.61 $38.46 |
| Sep 23, 2026 | $38.89 | $39.48 | $38.27 | $38.82 | $-0.58 | -1.47% | 1,099,516 | $38.91 | $38.27 $39.48 |
| Sep 22, 2026 | $39.63 | $40.10 | $38.77 | $39.40 | +$0.30 | +0.77% | 1,252,880 | $39.41 | $38.77 $40.10 |
| Sep 21, 2026 | $39.50 | $39.76 | $38.97 | $39.10 | +$0.09 | +0.23% | 1,183,035 | $39.29 | $38.97 $39.76 |
| Sep 18, 2026 | $41.23 | $41.45 | $38.89 | $39.01 | $-1.74 | -4.27% | 4,155,587 | $39.25 | $38.89 $41.45 |
| Sep 17, 2026 | $40.69 | $41.23 | $40.33 | $40.75 | +$0.95 | +2.39% | 1,475,706 | $40.82 | $40.33 $41.23 |
| Sep 16, 2026 | $40.31 | $40.98 | $39.26 | $39.80 | +$0.09 | +0.23% | 1,712,055 | $40.13 | $39.26 $40.98 |
| Sep 15, 2026 | $41.99 | $42.09 | $39.52 | $39.71 | $-1.83 | -4.41% | 1,897,127 | $40.10 | $39.52 $42.09 |
| Sep 14, 2026 | $43.00 | $43.10 | $41.32 | $41.54 | $-2.51 | -5.70% | 1,620,823 | $41.95 | $41.32 $43.10 |
| Sep 11, 2026 | $44.94 | $45.48 | $43.28 | $44.05 | $-0.31 | -0.70% | 1,222,119 | $44.15 | $43.28 $45.48 |
| Sep 10, 2026 | $45.84 | $46.89 | $43.98 | $44.36 | $-3.33 | -6.98% | 2,294,105 | $44.72 | $43.98 $46.89 |
| Sep 9, 2026 | $48.98 | $49.77 | $47.05 | $47.69 | $-0.26 | -0.54% | 1,322,568 | $47.71 | $47.05 $49.77 |
| Sep 8, 2026 | $48.24 | $49.77 | $47.84 | $47.95 | +$1.18 | +2.51% | 1,388,860 | $48.46 | $47.84 $49.77 |
| Sep 4, 2026 | $46.77 | $47.39 | $46.28 | $46.78 | $-0.74 | -1.55% | 1,071,568 | $46.77 | $46.28 $47.39 |
| Sep 3, 2026 | $48.65 | $48.87 | $47.02 | $47.51 | +$0.23 | +0.49% | 1,217,352 | $47.57 | $47.02 $48.87 |
| Sep 2, 2026 | $47.42 | $48.17 | $46.92 | $47.28 | +$0.50 | +1.07% | 1,485,902 | $47.30 | $46.92 $48.17 |
| Sep 1, 2026 | $44.85 | $48.04 | $44.74 | $46.78 | +$1.01 | +2.21% | 1,914,851 | $46.77 | $44.74 $48.04 |
| Aug 31, 2026 | $47.00 | $47.38 | $45.28 | $45.77 | $-0.82 | -1.76% | 1,261,554 | $45.98 | $45.28 $47.38 |
| Aug 28, 2026 | $46.26 | $46.97 | $45.52 | $46.59 | +$0.70 | +1.53% | 1,771,403 | $46.43 | $45.52 $46.97 |
| Aug 27, 2026 | $43.96 | $46.15 | $43.73 | $45.89 | +$1.94 | +4.41% | 1,407,286 | $45.39 | $43.73 $46.15 |
| Aug 26, 2026 | $44.20 | $44.54 | $43.71 | $43.95 | $-0.25 | -0.57% | 1,287,644 | $43.96 | $43.71 $44.54 |
| Aug 25, 2026 | $43.60 | $44.85 | $43.43 | $44.20 | +$0.54 | +1.24% | 1,161,214 | $44.17 | $43.43 $44.85 |
| Aug 24, 2026 | $45.22 | $46.44 | $43.33 | $43.66 | $-0.26 | -0.59% | 1,889,057 | $44.63 | $43.33 $46.44 |
| Aug 21, 2026 | $44.91 | $45.47 | $43.11 | $43.92 | +$0.52 | +1.20% | 1,772,949 | $44.00 | $43.11 $45.47 |