Century Aluminum Company
CENXNASDAQBasic Materials● Active
$62.08
+$1.96(+3.26%)
Market Cap$6.1B
P/E Ratio—
52W High$70.43
52W Low$16.59
Century Aluminum Company（CENX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cenx · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$70.43
Jun 2, 2026
-9.9% from here
5-Year Low5Y
$5.27
Sep 30, 2022
+1.1K% from low
IPO Priceadj.
$13.63
Mar 29, 1996
+365.9% since IPO
1 Year Ago
$20.12
Jun 9, 2025
+215.5% in 1Y
5 Years Ago
$13.15
Jun 8, 2021
+382.8% in 5Y
10 Years Ago
$7.29
Jun 8, 2016
+770.8% in 10Y
Historical Price Data · CENX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $62.76 | $64.32 | $62.49 | $63.97 | $63.97 | 336K | +1.93% |
| Jun 5, 2026 | $65.00 | $65.20 | $59.98 | $60.12 | $60.12 | 2.2M | -7.51% |
| Jun 4, 2026 | $65.97 | $69.19 | $65.01 | $66.43 | $66.43 | 1.3M | +0.70% |
| Jun 3, 2026 | $67.61 | $69.29 | $66.45 | $67.04 | $67.04 | 1.8M | -0.84% |
| Jun 2, 2026 | $64.88 | $70.43 | $64.88 | $68.77 | $68.77 | 2.8M | +6.00% |
| Jun 1, 2026 | $66.71 | $66.71 | $63.41 | $63.91 | $63.91 | 1.9M | -4.20% |
| May 29, 2026 | $68.37 | $68.80 | $63.78 | $65.97 | $65.97 | 2.9M | -3.51% |
| May 28, 2026 | $65.15 | $68.70 | $64.53 | $67.53 | $67.53 | 2.0M | +3.65% |
| May 27, 2026 | $62.29 | $65.86 | $61.50 | $65.72 | $65.72 | 1.6M | +5.51% |
| May 26, 2026 | $66.24 | $67.82 | $65.72 | $66.88 | $66.88 | 1.6M | +0.97% |
| May 22, 2026 | $60.36 | $65.37 | $59.95 | $65.05 | $65.05 | 2.0M | +7.77% |
| May 21, 2026 | $58.80 | $61.56 | $58.08 | $60.46 | $60.46 | 1.5M | +2.82% |
| May 20, 2026 | $59.98 | $60.09 | $58.15 | $58.78 | $58.78 | 1.4M | -2.00% |
| May 19, 2026 | $54.00 | $59.10 | $53.70 | $58.44 | $58.44 | 1.7M | +8.22% |
| May 18, 2026 | $57.22 | $58.20 | $54.51 | $54.92 | $54.92 | 1.8M | -4.02% |
| May 15, 2026 | $58.88 | $59.83 | $55.86 | $56.82 | $56.82 | 1.6M | -3.50% |
| May 14, 2026 | $64.47 | $65.00 | $60.71 | $61.44 | $61.44 | 1.5M | -4.70% |
| May 13, 2026 | $64.63 | $65.34 | $61.65 | $64.34 | $64.34 | 2.8M | -0.45% |
| May 12, 2026 | $58.84 | $63.90 | $58.18 | $63.27 | $63.27 | 1.8M | +7.53% |
| May 11, 2026 | $58.98 | $61.38 | $57.84 | $60.18 | $60.18 | 1.7M | +2.03% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · CENX
Jan 1 → Dec 31 · 6 years2026+60.1%$39.96 → $63.97
+60.1%
2025+111.6%$18.52 → $39.18
+111.6%
2024+53.2%$11.89 → $18.22
+53.2%
2023+45.6%$8.34 → $12.14
+45.6%
2022-51.0%$16.68 → $8.18
-51.0%
2021+24.8%$13.27 → $16.56
+24.8%
Best Year2025 · +111.6%
Worst Year2022 · -51.0%
Positive Years5 / 6
Avg Annual Return+40.7%
6Y Total Return+382.1%
6Y CAGR~+30.0% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$503.57+0.00%
Mkt Cap $233.0B
BHP Group Limited
BHP
$84.47+0.00%
Mkt Cap $214.6B
Rio Tinto Group
RIO
$101.48+0.00%
Mkt Cap $164.8B
Southern Copper Corporation
SCCO
$173.00+0.00%
Mkt Cap $144.3B
Agnico Eagle Mines Limited
AEM.TO
$229.74+0.00%
Mkt Cap $115.1B
Newmont Corporation
NEM
$99.94+0.00%
Mkt Cap $106.7B
Barrick Gold Corporation
ABX.TO
$55.59+0.00%
Mkt Cap $93.1B
Freeport-McMoRan Inc.
FCX
$64.60+0.00%
Mkt Cap $92.9B
Agnico Eagle Mines Limited
AEM
$164.70+0.00%
Mkt Cap $82.5B
The Sherwin-Williams Company
SHW
$300.57+0.00%
Mkt Cap $74.1BWhat If You Invested in CENX?
If you invested $1,000 in CENX 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$8,708
Total Return+770.8%
CAGR~+24.2% / yr
Profit+$7,708
Based on Jun 8, 2016 · $7.29Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Century Aluminum Company（CENX）所属板块为 Basic Materials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $63.48。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CENX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CENX 历史股价FMP 日线复权 OHLCV