Century Casinos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	1.45	1.47	1.32	1.33	-	-7.64%	283,092
Dec 2, 2025	1.45	1.49	1.44	1.44	1.44	-0.69%	107,050
Dec 1, 2025	1.52	1.52	1.45	1.45	1.45	-4.61%	126,563
Nov 28, 2025	1.45	1.56	1.45	1.52	1.52	5.56%	41,706
Nov 26, 2025	1.50	1.50	1.43	1.44	1.44	-3.36%	153,494
Nov 25, 2025	1.47	1.55	1.45	1.49	1.49	1.36%	108,216
Nov 24, 2025	1.53	1.53	1.46	1.47	1.47	-2.65%	128,146
Nov 21, 2025	1.42	1.55	1.42	1.51	1.51	7.09%	58,753
Nov 20, 2025	1.45	1.50	1.40	1.41	1.41	-1.40%	54,611
Nov 19, 2025	1.54	1.62	1.42	1.43	1.43	-6.54%	53,815
Nov 18, 2025	1.46	1.59	1.45	1.53	1.53	4.79%	66,335
Nov 17, 2025	1.53	1.56	1.41	1.46	1.46	-3.95%	139,553
Nov 14, 2025	1.57	1.70	1.41	1.52	1.52	-3.80%	183,449
Nov 13, 2025	1.71	1.71	1.58	1.58	1.58	-7.60%	56,299
Nov 12, 2025	1.75	1.77	1.69	1.71	1.71	-1.16%	33,490
Nov 11, 2025	1.51	1.79	1.51	1.73	1.73	7.45%	56,972
Nov 10, 2025	1.80	2.28	1.60	1.61	1.61	-6.40%	380,747
Nov 7, 2025	1.69	1.75	1.65	1.72	1.72	-0.58%	84,652
Nov 6, 2025	1.95	1.95	1.70	1.73	1.73	-12.85%	105,083
Nov 5, 2025	1.89	2.04	1.89	1.99	1.99	6.72%	44,523
Nov 4, 2025	1.88	1.89	1.83	1.86	1.86	-1.85%	63,072
Nov 3, 2025	1.90	1.96	1.89	1.90	1.90	-1.30%	50,452
Oct 31, 2025	1.94	1.94	1.86	1.92	1.92	0.52%	26,709
Oct 30, 2025	2.00	2.01	1.87	1.91	1.91	-5.91%	72,312
Oct 29, 2025	2.15	2.28	2.03	2.03	2.03	-5.58%	50,753
Oct 28, 2025	2.16	2.25	2.11	2.15	2.15	-2.27%	98,072
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