Century Casinos, Inc. (CNTY)
NASDAQ: CNTY · Real-Time Price · USD
2.130
-0.070 (-3.18%)
Oct 28, 2025, 4:00 PM EDT - Market closed
Century Casinos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 2.16 | 2.25 | 2.15 | 2.20 | - | - | 41,369 |
| Oct 27, 2025 | 2.25 | 2.29 | 2.14 | 2.20 | 2.20 | -1.35% | 42,335 |
| Oct 24, 2025 | 2.22 | 2.29 | 2.20 | 2.23 | 2.23 | -0.89% | 40,567 |
| Oct 23, 2025 | 2.16 | 2.26 | 2.10 | 2.25 | 2.25 | 2.74% | 34,089 |
| Oct 22, 2025 | 2.26 | 2.31 | 2.17 | 2.19 | 2.19 | -3.52% | 43,010 |
| Oct 21, 2025 | 2.32 | 2.32 | 2.27 | 2.27 | 2.27 | -2.16% | 26,068 |
| Oct 20, 2025 | 2.23 | 2.39 | 2.20 | 2.32 | 2.32 | 4.04% | 31,972 |
| Oct 17, 2025 | 2.26 | 2.27 | 2.20 | 2.23 | 2.23 | -1.33% | 34,715 |
| Oct 16, 2025 | 2.24 | 2.34 | 2.20 | 2.26 | 2.26 | 1.35% | 38,966 |
| Oct 15, 2025 | 2.35 | 2.47 | 2.20 | 2.23 | 2.23 | -4.29% | 76,363 |
| Oct 14, 2025 | 2.37 | 2.50 | 2.32 | 2.33 | 2.33 | -3.72% | 77,144 |
| Oct 13, 2025 | 2.41 | 2.45 | 2.41 | 2.42 | 2.42 | 0.83% | 29,801 |
| Oct 10, 2025 | 2.48 | 2.56 | 2.40 | 2.40 | 2.40 | -2.83% | 32,953 |
| Oct 9, 2025 | 2.61 | 2.61 | 2.43 | 2.47 | 2.47 | -6.08% | 69,396 |
| Oct 8, 2025 | 2.63 | 2.73 | 2.59 | 2.63 | 2.63 | - | 39,904 |
| Oct 7, 2025 | 2.64 | 2.68 | 2.53 | 2.63 | 2.63 | - | 55,835 |
| Oct 6, 2025 | 2.69 | 2.71 | 2.60 | 2.63 | 2.63 | -1.13% | 23,404 |
| Oct 3, 2025 | 2.65 | 2.70 | 2.59 | 2.66 | 2.66 | 0.38% | 39,980 |
| Oct 2, 2025 | 2.61 | 2.67 | 2.60 | 2.65 | 2.65 | 0.38% | 40,231 |
| Oct 1, 2025 | 2.59 | 2.66 | 2.51 | 2.64 | 2.64 | 1.15% | 20,607 |
| Sep 30, 2025 | 2.56 | 2.62 | 2.56 | 2.61 | 2.61 | 1.56% | 33,900 |
| Sep 29, 2025 | 2.61 | 2.61 | 2.57 | 2.57 | 2.57 | -0.39% | 23,999 |
| Sep 26, 2025 | 2.55 | 2.61 | 2.55 | 2.58 | 2.58 | 2.38% | 21,557 |
| Sep 25, 2025 | 2.60 | 2.60 | 2.52 | 2.52 | 2.52 | -3.82% | 29,169 |
| Sep 24, 2025 | 2.61 | 2.66 | 2.60 | 2.62 | 2.62 | - | 27,373 |
| Sep 23, 2025 | 2.72 | 2.77 | 2.61 | 2.62 | 2.62 | -4.38% | 46,980 |
| Sep 22, 2025 | 2.67 | 2.77 | 2.65 | 2.74 | 2.74 | 1.11% | 41,294 |
| Sep 19, 2025 | 2.68 | 2.74 | 2.61 | 2.71 | 2.71 | 1.12% | 39,981 |
| Sep 18, 2025 | 2.71 | 2.74 | 2.65 | 2.68 | 2.68 | -0.74% | 52,529 |
| Sep 17, 2025 | 2.75 | 2.79 | 2.65 | 2.70 | 2.70 | -1.10% | 40,192 |
| Sep 16, 2025 | 2.76 | 2.80 | 2.71 | 2.73 | 2.73 | -1.44% | 49,927 |
| Sep 15, 2025 | 2.53 | 2.80 | 2.53 | 2.77 | 2.77 | 9.06% | 35,828 |
| Sep 12, 2025 | 2.53 | 2.56 | 2.42 | 2.54 | 2.54 | - | 62,591 |
| Sep 11, 2025 | 2.50 | 2.57 | 2.50 | 2.54 | 2.54 | 1.60% | 65,239 |
| Sep 10, 2025 | 2.61 | 2.66 | 2.38 | 2.50 | 2.50 | -4.21% | 70,204 |
| Sep 9, 2025 | 2.67 | 2.69 | 2.56 | 2.61 | 2.61 | -3.69% | 50,139 |
| Sep 8, 2025 | 2.76 | 2.76 | 2.71 | 2.71 | 2.71 | -2.17% | 40,161 |
| Sep 5, 2025 | 2.75 | 2.78 | 2.66 | 2.77 | 2.77 | -0.36% | 45,394 |
| Sep 4, 2025 | 2.78 | 2.80 | 2.73 | 2.78 | 2.78 | - | 49,034 |
| Sep 3, 2025 | 2.70 | 2.80 | 2.68 | 2.78 | 2.78 | 3.35% | 81,520 |
| Sep 2, 2025 | 2.65 | 2.70 | 2.64 | 2.69 | 2.69 | 1.13% | 38,743 |
| Aug 29, 2025 | 2.71 | 2.74 | 2.66 | 2.66 | 2.66 | -3.62% | 39,250 |
| Aug 28, 2025 | 2.73 | 2.80 | 2.72 | 2.76 | 2.76 | 2.22% | 54,546 |
| Aug 27, 2025 | 2.63 | 2.76 | 2.60 | 2.70 | 2.70 | 1.50% | 38,539 |
| Aug 26, 2025 | 2.78 | 2.81 | 2.62 | 2.66 | 2.66 | -2.92% | 57,342 |
| Aug 25, 2025 | 2.52 | 2.85 | 2.52 | 2.74 | 2.74 | 9.60% | 135,111 |
| 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 |