Century Casinos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	4.25	4.33	4.25	4.33	4.33	1.88%	52,606
Nov 19, 2024	4.25	4.35	4.22	4.25	4.25	-0.93%	61,414
Nov 18, 2024	4.30	4.43	4.24	4.29	4.29	1.66%	156,036
Nov 15, 2024	4.25	4.25	4.11	4.22	4.22	-0.47%	96,162
Nov 14, 2024	4.25	4.30	4.19	4.24	4.24	0.95%	61,437
Nov 13, 2024	4.37	4.46	4.20	4.20	4.20	-2.44%	53,712
Nov 12, 2024	4.25	4.48	3.71	4.31	4.31	-1.03%	261,131
Nov 11, 2024	4.70	4.96	4.32	4.35	4.35	-5.23%	183,606
Nov 8, 2024	4.12	4.61	4.12	4.59	4.59	11.41%	137,851
Nov 7, 2024	3.94	4.29	3.92	4.12	4.12	6.46%	172,715
Nov 6, 2024	4.13	4.13	3.84	3.87	3.87	-2.52%	150,276
Nov 5, 2024	3.77	4.48	3.77	3.97	3.97	7.30%	399,082
Nov 4, 2024	3.65	3.78	3.42	3.70	3.70	11.78%	536,932
Nov 1, 2024	3.52	3.52	3.21	3.31	3.31	-1.49%	56,980
Oct 31, 2024	3.34	3.52	3.33	3.36	3.36	0.60%	60,902
Oct 30, 2024	3.30	3.63	3.30	3.34	3.34	1.21%	118,000
Oct 29, 2024	3.22	3.37	3.21	3.30	3.30	2.48%	48,717
Oct 28, 2024	3.00	3.36	2.96	3.22	3.22	7.33%	103,013
Oct 25, 2024	2.94	3.00	2.94	3.00	3.00	2.04%	43,136
Oct 24, 2024	2.89	2.96	2.85	2.94	2.94	2.80%	33,436
Oct 23, 2024	2.95	2.95	2.75	2.86	2.86	-2.72%	52,834
Oct 22, 2024	2.80	2.94	2.78	2.94	2.94	5.00%	36,266
Oct 21, 2024	2.75	2.86	2.75	2.80	2.80	0.72%	37,274
Oct 18, 2024	2.75	2.79	2.75	2.78	2.78	2.21%	62,912
Oct 17, 2024	2.70	2.74	2.68	2.72	2.72	0.74%	10,232
Oct 16, 2024	2.51	2.75	2.51	2.70	2.70	7.14%	55,540
Oct 15, 2024	2.71	2.72	2.51	2.52	2.52	-6.32%	53,218
Oct 14, 2024	2.65	2.73	2.60	2.69	2.69	1.13%	44,067
Oct 11, 2024	2.70	2.78	2.59	2.66	2.66	-3.27%	50,442
Oct 10, 2024	2.56	2.78	2.56	2.75	2.75	6.59%	37,672
Oct 9, 2024	2.65	2.71	2.58	2.58	2.58	-3.37%	34,724
Oct 8, 2024	2.56	2.69	2.56	2.67	2.67	3.89%	81,160
Oct 7, 2024	2.51	2.66	2.48	2.57	2.57	0.78%	56,116
Oct 4, 2024	2.49	2.70	2.45	2.55	2.55	5.81%	106,950
Oct 3, 2024	2.44	2.53	2.36	2.41	2.41	-2.43%	62,305
Oct 2, 2024	2.46	2.51	2.43	2.47	2.47	-0.40%	58,250
Oct 1, 2024	2.57	2.61	2.48	2.48	2.48	-3.13%	38,455
Sep 30, 2024	2.56	2.65	2.54	2.56	2.56	-1.16%	31,990
Sep 27, 2024	2.48	2.64	2.44	2.59	2.59	4.44%	83,353
Sep 26, 2024	2.45	2.51	2.37	2.48	2.48	2.48%	57,962
Sep 25, 2024	2.30	2.42	2.25	2.42	2.42	4.76%	82,889
Sep 24, 2024	2.39	2.48	2.31	2.31	2.31	-3.75%	64,585
Sep 23, 2024	2.34	2.41	2.31	2.40	2.40	2.56%	39,852
Sep 20, 2024	2.42	2.45	2.33	2.34	2.34	-4.88%	79,351
Sep 19, 2024	2.55	2.55	2.36	2.46	2.46	-	127,213
Sep 18, 2024	2.37	2.59	2.30	2.46	2.46	4.24%	104,028
Sep 17, 2024	2.39	2.48	2.36	2.36	2.36	-0.84%	81,087
Sep 16, 2024	2.58	2.58	2.38	2.38	2.38	-7.39%	67,378
Sep 13, 2024	2.42	2.65	2.42	2.57	2.57	7.08%	80,119
Sep 12, 2024	2.43	2.44	2.40	2.40	2.40	-0.21%	40,607
Sep 11, 2024	2.39	2.43	2.38	2.41	2.41	0.21%	21,972
Sep 10, 2024	2.38	2.46	2.38	2.40	2.40	-	44,609
Sep 9, 2024	2.48	2.58	2.38	2.40	2.40	-1.64%	243,037
Sep 6, 2024	2.39	2.47	2.39	2.44	2.44	2.09%	93,832
Sep 5, 2024	2.39	2.45	2.38	2.39	2.39	0.42%	50,081
Sep 4, 2024	2.39	2.43	2.38	2.38	2.38	-0.83%	48,964
Sep 3, 2024	2.42	2.47	2.39	2.40	2.40	-2.44%	64,031
Aug 30, 2024	2.47	2.49	2.43	2.46	2.46	0.41%	111,808
Aug 29, 2024	2.41	2.52	2.37	2.45	2.45	3.81%	96,686
Aug 28, 2024	2.45	2.50	2.31	2.36	2.36	-3.28%	43,258
Aug 27, 2024	2.40	2.47	2.40	2.44	2.44	0.83%	34,035
Aug 26, 2024	2.46	2.49	2.40	2.42	2.42	-	45,415
Aug 23, 2024	2.31	2.45	2.31	2.42	2.42	6.61%	52,197
Aug 22, 2024	2.43	2.43	2.27	2.27	2.27	-5.81%	55,266
Aug 21, 2024	2.39	2.43	2.39	2.41	2.41	3.88%	61,761
Aug 20, 2024	2.30	2.39	2.26	2.32	2.32	0.43%	51,812
Aug 19, 2024	2.25	2.34	2.22	2.31	2.31	4.52%	67,767
Aug 16, 2024	2.16	2.25	2.16	2.21	2.21	1.38%	54,023
Aug 15, 2024	2.04	2.28	2.04	2.18	2.18	8.46%	69,020
Aug 14, 2024	2.05	2.08	1.94	2.01	2.01	-1.47%	138,285
Aug 13, 2024	2.13	2.15	2.03	2.04	2.04	-2.39%	61,354
Aug 12, 2024	2.30	2.30	2.08	2.09	2.09	-10.30%	115,678
Aug 9, 2024	2.33	2.48	2.29	2.33	2.33	-0.43%	35,762
Aug 8, 2024	2.25	2.42	2.09	2.34	2.34	-0.85%	180,026
Aug 7, 2024	2.42	2.50	2.36	2.36	2.36	-1.26%	92,174
Aug 6, 2024	2.53	2.56	2.39	2.39	2.39	-4.78%	81,333
Aug 5, 2024	2.57	2.57	2.40	2.51	2.51	-5.99%	81,851
Aug 2, 2024	2.74	2.74	2.62	2.67	2.67	-5.99%	75,923
Aug 1, 2024	3.10	3.12	2.77	2.84	2.84	-7.79%	175,339
Jul 31, 2024	2.91	3.15	2.91	3.08	3.08	5.84%	159,487
Jul 30, 2024	2.75	2.92	2.75	2.91	2.91	6.20%	97,161
Jul 29, 2024	2.71	2.80	2.69	2.74	2.74	0.74%	70,472
Jul 26, 2024	2.62	2.75	2.62	2.72	2.72	4.62%	169,483
Jul 25, 2024	2.60	2.64	2.60	2.60	2.60	-0.38%	73,565
Jul 24, 2024	2.62	2.66	2.58	2.61	2.61	-1.14%	73,464
Jul 23, 2024	2.57	2.66	2.57	2.64	2.64	2.72%	92,636
Jul 22, 2024	2.55	2.59	2.55	2.57	2.57	0.39%	33,806
Jul 19, 2024	2.55	2.56	2.55	2.56	2.56	0.39%	37,889
Jul 18, 2024	2.56	2.66	2.55	2.55	2.55	-0.39%	76,577
Jul 17, 2024	2.63	2.66	2.52	2.56	2.56	-3.76%	68,852
Jul 16, 2024	2.62	2.68	2.56	2.66	2.66	2.31%	63,819
Jul 15, 2024	2.65	2.71	2.55	2.60	2.60	-0.76%	79,750
Jul 12, 2024	2.52	2.64	2.52	2.62	2.62	5.65%	112,166
Jul 11, 2024	2.40	2.56	2.39	2.48	2.48	5.08%	103,090
Jul 10, 2024	2.36	2.40	2.35	2.36	2.36	0.43%	79,228
Jul 9, 2024	2.41	2.44	2.35	2.35	2.35	-2.89%	190,474
Jul 8, 2024	2.42	2.46	2.41	2.42	2.42	-0.41%	111,907
Jul 5, 2024	2.50	2.50	2.35	2.43	2.43	-1.22%	139,652
Jul 3, 2024	2.51	2.56	2.46	2.46	2.46	-1.60%	98,908
Jul 2, 2024	2.60	2.61	2.50	2.50	2.50	-1.96%	189,133