CENX: Century Aluminum Company

As of Friday, August 22nd, 2025

$ 22.21

+0.24 +1.09%

Open: 21.99
High: 22.75
Low: 21.72
Volume: 1,884,466
Previous Close on Thursday, August 21st, 2025

$ 21.97

+0.13 +0.60%

Open: 21.55
High: 22.11
Low: 21.46
Volume: 541,582

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 21.99 22.75 21.72 22.21 1,884,466 +0.24 +1.09
2025-08-21 21.55 22.11 21.46 21.97 541,582 +0.13 +0.60
2025-08-20 21.81 21.93 21.42 21.84 956,010 -0.11 -0.50
2025-08-19 22.30 22.69 21.70 21.95 1,382,949 -0.36 -1.61
2025-08-18 23.20 23.30 22.05 22.31 1,253,829 -0.95 -4.08
2025-08-15 23.65 23.78 23.09 23.26 1,465,196 -0.30 -1.27
2025-08-14 23.36 23.85 22.84 23.56 1,443,733 -0.26 -1.09
2025-08-13 23.61 24.01 23.29 23.82 1,569,232 +0.36 +1.53
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 23.30
On 2025-08-18		 21.42
On 2025-08-20		 -1.05 -4.51 23.30
On 2025-08-18		 21.42
On 2025-08-20		 -8.05 22.06
10D 24.01
On 2025-08-13		 21.42
On 2025-08-20		 -0.80 -3.48 24.01
On 2025-08-13		 21.42
On 2025-08-20		 -10.79 22.69
20D 24.98
On 2025-08-08		 20.21
On 2025-08-01		 -0.69 -3.01 24.98
On 2025-08-08		 21.42
On 2025-08-20		 -14.25 22.17
WTD 23.30
On 2025-08-18		 21.42
On 2025-08-20		 -1.05 -4.51 23.30
On 2025-08-18		 21.42
On 2025-08-20		 -8.05 22.06
MTD 24.98
On 2025-08-08		 20.21
On 2025-08-01		 1.03 4.86 24.98
On 2025-08-08		 21.42
On 2025-08-20		 -14.25 22.25
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
WY

Weyerhaeuser Co

26.83 +1.06 +4.11 6,044,660
HUN

Huntsman Corporation

10.97 +0.78 +7.65 4,339,701
FHN

First Horizon National Corporation

22.51 +0.55 +2.50 14,877,161
TUR

iShares MSCI Turkey ETF

35.69 +0.18 +0.51 101,459
CENX

Century Aluminum Company

22.21 +0.24 +1.09 1,884,466