CENX: Century Aluminum Company

As of Thursday, July 10th, 2025

$ 19.41

+0.93 +5.03%

Open: 18.98
High: 19.58
Low: 18.87
Volume: 1,468,935
Previous Close on Wednesday, July 9th, 2025

$ 18.48

-0.10 -0.54%

Open: 18.61
High: 18.86
Low: 18.32
Volume: 957,885

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-07-08 18.58 19.32 18.21 18.58 1,374,432 +0.21 +1.14
2025-07-07 18.39 18.56 18.00 18.37 1,116,672 -0.48 -2.55
2025-07-03 19.00 19.35 18.79 18.85 670,803 -0.02 -0.11
2025-07-02 18.48 19.00 18.43 18.87 1,041,169 +0.77 +4.25
2025-07-01 18.08 18.44 17.75 18.10 1,018,488 +0.08 +0.44
2025-06-30 17.99 18.35 17.22 18.02 1,498,580 -0.03 -0.17
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 19.58
On 2025-07-10		 18.00
On 2025-07-07		 0.54 2.86 19.35
On 2025-07-03		 18.00
On 2025-07-07		 -6.98 18.74
10D 19.58
On 2025-07-10		 17.22
On 2025-06-30		 2.12 12.26 19.12
On 2025-06-27		 17.22
On 2025-06-30		 -9.94 18.50
20D 19.80
On 2025-06-11		 16.59
On 2025-06-23		 -0.57 -2.85 19.80
On 2025-06-11		 16.59
On 2025-06-23		 -16.21 18.23
WTD 19.58
On 2025-07-10		 18.00
On 2025-07-07		 0.56 2.97 19.32
On 2025-07-08		 18.32
On 2025-07-09		 -5.18 18.71
MTD 19.58
On 2025-07-10		 17.75
On 2025-07-01		 1.39 7.71 19.35
On 2025-07-03		 18.00
On 2025-07-07		 -6.98 18.67
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
CENX

Century Aluminum Company

19.41 +0.93 +5.03 1,468,935