Century Casinos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2025	2.24	2.26	2.12	2.12	2.12	-4.93%	44,583
Jun 11, 2025	2.22	2.32	2.21	2.23	2.23	-0.45%	51,681
Jun 10, 2025	2.22	2.31	2.20	2.24	2.24	-	32,586
Jun 9, 2025	2.00	2.36	1.99	2.24	2.24	12.56%	182,834
Jun 6, 2025	2.04	2.10	1.97	1.99	1.99	-1.97%	115,428
Jun 5, 2025	2.02	2.08	1.99	2.03	2.03	-	22,309
Jun 4, 2025	1.99	2.05	1.99	2.03	2.03	3.57%	21,482
Jun 3, 2025	2.04	2.04	1.96	1.96	1.96	-2.00%	37,105
Jun 2, 2025	1.99	2.02	1.92	2.00	2.00	1.01%	29,558
May 30, 2025	1.98	2.02	1.98	1.98	1.98	-0.50%	33,507
May 29, 2025	2.13	2.14	1.98	1.99	1.99	-5.69%	68,898
May 28, 2025	2.09	2.15	2.01	2.11	2.11	3.43%	76,681
May 27, 2025	2.02	2.10	1.96	2.04	2.04	3.03%	75,138
May 23, 2025	1.97	2.02	1.88	1.98	1.98	-0.50%	60,765
May 22, 2025	1.93	2.03	1.88	1.99	1.99	2.05%	70,624
May 21, 2025	1.97	2.06	1.78	1.95	1.95	-1.52%	159,173
May 20, 2025	1.67	2.00	1.63	1.98	1.98	17.86%	170,314
May 19, 2025	1.79	1.80	1.67	1.68	1.68	-7.44%	128,463
May 16, 2025	1.75	1.85	1.71	1.82	1.82	2.54%	83,135
May 15, 2025	1.99	1.99	1.70	1.77	1.77	-10.61%	178,444
May 14, 2025	1.85	2.05	1.71	1.98	1.98	10.61%	219,617
May 13, 2025	1.51	1.88	1.50	1.79	1.79	21.77%	225,002
May 12, 2025	1.53	1.53	1.44	1.47	1.47	-2.00%	173,076
May 9, 2025	1.48	1.53	1.48	1.50	1.50	0.67%	46,255
May 8, 2025	1.46	1.53	1.44	1.49	1.49	3.47%	59,758
May 7, 2025	1.43	1.47	1.41	1.44	1.44	0.70%	101,470
May 6, 2025	1.46	1.50	1.42	1.43	1.43	-2.05%	59,635
May 5, 2025	1.38	1.55	1.38	1.46	1.46	7.35%	140,284
May 2, 2025	1.37	1.37	1.33	1.36	1.36	4.62%	31,385
May 1, 2025	1.31	1.35	1.30	1.30	1.30	-0.76%	55,348
Apr 30, 2025	1.34	1.34	1.31	1.31	1.31	-2.24%	27,523