CENX: Century Aluminum Company

As of Friday, December 5th, 2025

$ 31.08

+0.22 +0.71%

Open: 31.43
High: 32.13
Low: 30.94
Volume: 1,595,934
Previous Close on Thursday, December 4th, 2025

$ 30.86

-0.08 -0.26%

Open: 30.28
High: 31.40
Low: 30.14
Volume: 1,351,392

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 31.43 32.13 30.94 31.08 1,595,934 +0.22 +0.71
2025-12-04 30.28 31.40 30.14 30.86 1,351,392 -0.08 -0.26
2025-12-03 30.00 31.34 29.89 30.94 3,086,604 +1.26 +4.25
2025-12-02 29.55 29.94 29.30 29.68 780,154 +0.13 +0.44
2025-12-01 29.86 30.19 29.18 29.55 1,501,285 -0.42 -1.40
2025-11-28 29.02 29.98 28.78 29.97 1,282,508 +1.22 +4.24
2025-11-26 28.78 29.00 28.35 28.75 1,419,170 +0.27 +0.95
2025-11-25 27.95 28.79 27.80 28.48 1,274,925 +0.67 +2.41
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 32.13
On 2025-12-05		 29.18
On 2025-12-01		 1.11 3.70 30.19
On 2025-12-01		 29.30
On 2025-12-02		 -2.95 30.42
10D 32.13
On 2025-12-05		 25.40
On 2025-11-21		 4.89 18.67 30.19
On 2025-12-01		 29.30
On 2025-12-02		 -2.95 29.41
20D 34.23
On 2025-11-07		 25.40
On 2025-11-21		 2.10 7.25 34.23
On 2025-11-07		 25.40
On 2025-11-21		 -25.80 29.21
WTD 32.13
On 2025-12-05		 29.18
On 2025-12-01		 1.11 3.70 30.19
On 2025-12-01		 29.30
On 2025-12-02		 -2.95 30.42
MTD 32.13
On 2025-12-05		 29.18
On 2025-12-01		 1.11 3.70 30.19
On 2025-12-01		 29.30
On 2025-12-02		 -2.95 30.42
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
NLY

Annaly Capital Management, Inc.

22.87 +0.10 +0.44 5,087,285
MCO

Moody's Corporation

496.50 +7.02 +1.43 548,529
FTV

Fortive Corporation

53.75 +0.37 +0.69 2,454,654
IWN

iShares Russell 2000 Value ETF

183.77 -0.20 -0.11 1,447,988
CENX

Century Aluminum Company

31.08 +0.22 +0.71 1,595,934