The highest closing price for Century Aluminum (CENX) last month was $23.82, on August 13. It was up 8.9% for the month. The latest price is $25.96.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2025 | $22.43 | $22.64 | $22.18 | $22.33 | 1,001,598 |
August 28 2025 | $22.90 | $23.00 | $22.10 | $22.38 | 1,423,917 |
August 27 2025 | $22.15 | $22.71 | $21.81 | $22.70 | 1,261,174 |
August 26 2025 | $22.19 | $22.67 | $22.16 | $22.45 | 1,270,334 |
August 25 2025 | $22.27 | $22.68 | $22.14 | $22.29 | 1,103,413 |
August 22 2025 | $21.99 | $22.75 | $21.72 | $22.21 | 1,884,678 |
August 21 2025 | $21.55 | $22.11 | $21.46 | $21.97 | 541,587 |
August 20 2025 | $21.81 | $21.93 | $21.42 | $21.84 | 956,029 |
August 19 2025 | $22.30 | $22.69 | $21.70 | $21.95 | 1,385,373 |
August 18 2025 | $23.20 | $23.30 | $22.05 | $22.31 | 1,255,063 |
August 15 2025 | $23.65 | $23.78 | $23.09 | $23.26 | 1,478,599 |
August 14 2025 | $23.36 | $23.85 | $22.84 | $23.56 | 1,444,636 |
August 13 2025 | $23.61 | $24.01 | $23.29 | $23.82 | 1,569,950 |
August 12 2025 | $22.65 | $23.50 | $22.47 | $23.46 | 1,467,823 |
August 11 2025 | $22.84 | $22.99 | $21.95 | $22.49 | 1,534,239 |
August 08 2025 | $22.57 | $24.98 | $21.91 | $23.01 | 2,813,959 |
August 07 2025 | $21.70 | $22.70 | $21.46 | $22.64 | 1,688,302 |
August 06 2025 | $21.50 | $21.79 | $21.11 | $21.50 | 1,248,510 |
August 05 2025 | $20.59 | $21.19 | $20.34 | $21.06 | 1,206,452 |
August 04 2025 | $20.51 | $20.76 | $20.21 | $20.41 | 1,374,205 |
August 01 2025 | $20.50 | $21.07 | $20.21 | $20.47 | 1,645,120 |
Daily pricing data for Century Aluminum dates back to 3/29/1996, and may be incomplete.
