CENX: Century Aluminum Company

As of Friday, July 18th, 2025

$ 20.32

+0.23 +1.14%

Open: 20.32
High: 20.49
Low: 19.94
Volume: 932,192
Previous Close on Thursday, July 17th, 2025

$ 20.09

+0.56 +2.87%

Open: 19.39
High: 20.26
Low: 19.39
Volume: 1,388,405

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 20.32 20.49 19.94 20.32 932,192 +0.23 +1.14
2025-07-17 19.39 20.26 19.39 20.09 1,388,405 +0.56 +2.87
2025-07-16 19.86 19.91 19.10 19.53 1,024,557 -0.49 -2.45
2025-07-15 20.75 20.77 19.79 20.02 1,280,757 -0.30 -1.48
2025-07-14 20.63 20.70 19.83 20.32 1,277,461 -0.39 -1.88
2025-07-11 19.41 20.88 19.38 20.71 3,677,437 +1.30 +6.70
2025-07-10 18.98 19.58 18.87 19.41 1,468,935 +0.93 +5.03
2025-07-09 18.61 18.86 18.32 18.48 957,885 -0.10 -0.54
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 20.77
On 2025-07-15		 19.10
On 2025-07-16		 -0.39 -1.88 20.77
On 2025-07-15		 19.10
On 2025-07-16		 -8.04 20.06
10D 20.88
On 2025-07-11		 18.00
On 2025-07-07		 1.47 7.80 20.88
On 2025-07-11		 19.10
On 2025-07-16		 -8.52 19.58
20D 20.88
On 2025-07-11		 16.59
On 2025-06-23		 3.06 17.73 19.12
On 2025-06-27		 17.22
On 2025-06-30		 -9.94 18.74
WTD 20.77
On 2025-07-15		 19.10
On 2025-07-16		 -0.39 -1.88 20.77
On 2025-07-15		 19.10
On 2025-07-16		 -8.04 20.06
MTD 20.88
On 2025-07-11		 17.75
On 2025-07-01		 2.30 12.76 20.88
On 2025-07-11		 19.10
On 2025-07-16		 -8.52 19.36
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
CENX

Century Aluminum Company

20.32 +0.23 +1.14 932,192