Century Casinos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2025	2.52	2.85	2.52	2.74	-	9.60%	135,106
Aug 22, 2025	2.58	2.62	2.47	2.50	2.50	-3.10%	68,898
Aug 21, 2025	2.51	2.58	2.46	2.58	2.58	2.79%	126,894
Aug 20, 2025	2.31	2.55	2.31	2.51	2.51	3.72%	49,662
Aug 19, 2025	2.48	2.52	2.41	2.42	2.42	-4.35%	57,601
Aug 18, 2025	2.37	2.55	2.37	2.53	2.53	5.86%	24,966
Aug 15, 2025	2.36	2.41	2.33	2.39	2.39	0.42%	31,150
Aug 14, 2025	2.34	2.38	2.32	2.38	2.38	0.85%	19,531
Aug 13, 2025	2.45	2.45	2.27	2.36	2.36	4.89%	86,086
Aug 12, 2025	2.15	2.31	2.15	2.25	2.25	4.65%	34,925
Aug 11, 2025	2.15	2.18	2.02	2.15	2.15	-2.71%	63,735
Aug 8, 2025	2.38	2.39	2.20	2.21	2.21	-8.30%	49,583
Aug 7, 2025	2.13	2.60	2.13	2.41	2.41	9.05%	466,094
Aug 6, 2025	2.16	2.26	2.16	2.21	2.21	5.24%	21,394
Aug 5, 2025	2.14	2.19	2.05	2.10	2.10	-1.41%	10,796
Aug 4, 2025	2.18	2.25	2.02	2.13	2.13	-3.18%	44,532
Aug 1, 2025	2.30	2.33	2.13	2.20	2.20	-6.78%	39,841
Jul 31, 2025	2.36	2.48	2.31	2.36	2.36	-0.84%	45,081
Jul 30, 2025	2.40	2.45	2.33	2.38	2.38	-1.24%	25,524
Jul 29, 2025	2.52	2.54	2.40	2.41	2.41	-4.74%	32,177
Jul 28, 2025	2.56	2.56	2.47	2.53	2.53	-1.17%	53,100
Jul 25, 2025	2.53	2.56	2.49	2.56	2.56	0.39%	33,470
Jul 24, 2025	2.51	2.57	2.51	2.55	2.55	0.79%	56,733
Jul 23, 2025	2.42	2.55	2.39	2.53	2.53	2.85%	92,277
Jul 22, 2025	2.51	2.58	2.46	2.46	2.46	-1.20%	30,158
Jul 21, 2025	2.53	2.60	2.48	2.49	2.49	-0.80%	45,772
Jul 18, 2025	2.58	2.65	2.41	2.51	2.51	-1.57%	57,706
Jul 17, 2025	2.46	2.62	2.46	2.55	2.55	3.24%	62,815
Jul 16, 2025	2.37	2.51	2.37	2.47	2.47	2.92%	72,394
Jul 15, 2025	2.40	2.44	2.35	2.40	2.40	-0.41%	63,753
Jul 14, 2025	2.36	2.42	2.35	2.41	2.41	1.26%	91,352
Jul 11, 2025	2.38	2.48	2.35	2.38	2.38	-0.42%	53,149
Jul 10, 2025	2.34	2.42	2.32	2.39	2.39	0.84%	33,632
Jul 9, 2025	2.30	2.40	2.30	2.37	2.37	2.60%	37,126
Jul 8, 2025	2.32	2.46	2.27	2.31	2.31	-0.86%	71,660
Jul 7, 2025	2.29	2.36	2.26	2.33	2.33	2.19%	51,827
Jul 3, 2025	2.26	2.32	2.24	2.28	2.28	2.24%	34,047
Jul 2, 2025	2.11	2.25	2.11	2.23	2.23	3.72%	36,769
Jul 1, 2025	2.11	2.24	2.03	2.15	2.15	1.65%	46,292
Jun 30, 2025	2.35	2.35	1.96	2.12	2.12	-11.13%	219,294
Jun 27, 2025	2.21	2.38	2.15	2.38	2.38	6.25%	41,807
Jun 26, 2025	2.26	2.26	2.19	2.24	2.24	-1.32%	73,348
Jun 25, 2025	2.39	2.44	2.20	2.27	2.27	-5.42%	68,258
Jun 24, 2025	2.41	2.44	2.38	2.40	2.40	-	49,390
Jun 23, 2025	2.44	2.46	2.31	2.40	2.40	-2.04%	41,934
Jun 20, 2025	2.42	2.52	2.38	2.45	2.45	1.24%	42,871
Jun 18, 2025	2.32	2.59	2.32	2.42	2.42	4.31%	67,875
Jun 17, 2025	2.30	2.55	2.30	2.32	2.32	0.43%	81,483
Jun 16, 2025	2.23	2.39	2.20	2.31	2.31	5.00%	81,785
Jun 13, 2025	2.08	2.25	2.08	2.20	2.20	3.77%	41,181