Century Casinos, Inc. (CNTY)
NASDAQ: CNTY · Real-Time Price · USD
1.700
0.00 (0.00%)
Feb 27, 2026, 11:53 AM EST - Market open
Century Casinos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 1.62 | 1.71 | 1.62 | 1.70 | 1.70 | 4.94% | 27,817 |
| Feb 25, 2026 | 1.61 | 1.63 | 1.58 | 1.62 | 1.62 | 1.25% | 24,047 |
| Feb 24, 2026 | 1.60 | 1.63 | 1.56 | 1.60 | 1.60 | 2.24% | 81,257 |
| Feb 23, 2026 | 1.59 | 1.60 | 1.55 | 1.57 | 1.57 | -2.19% | 27,567 |
| Feb 20, 2026 | 1.59 | 1.62 | 1.56 | 1.60 | 1.60 | 0.82% | 29,022 |
| Feb 19, 2026 | 1.53 | 1.59 | 1.51 | 1.59 | 1.59 | 2.39% | 64,943 |
| Feb 18, 2026 | 1.49 | 1.55 | 1.49 | 1.55 | 1.55 | 3.33% | 31,059 |
| Feb 17, 2026 | 1.50 | 1.51 | 1.50 | 1.50 | 1.50 | -0.66% | 13,625 |
| Feb 13, 2026 | 1.50 | 1.53 | 1.50 | 1.51 | 1.51 | 0.67% | 22,753 |
| Feb 12, 2026 | 1.51 | 1.52 | 1.48 | 1.50 | 1.50 | -0.66% | 73,728 |
| Feb 11, 2026 | 1.53 | 1.53 | 1.50 | 1.51 | 1.51 | -1.31% | 26,997 |
| Feb 10, 2026 | 1.53 | 1.56 | 1.51 | 1.53 | 1.53 | - | 10,815 |
| Feb 9, 2026 | 1.56 | 1.56 | 1.53 | 1.53 | 1.53 | -1.92% | 21,982 |
| Feb 6, 2026 | 1.53 | 1.59 | 1.50 | 1.56 | 1.56 | 2.63% | 89,393 |
| Feb 5, 2026 | 1.51 | 1.54 | 1.48 | 1.52 | 1.52 | -1.30% | 50,454 |
| Feb 4, 2026 | 1.50 | 1.54 | 1.49 | 1.54 | 1.54 | 1.99% | 62,727 |
| Feb 3, 2026 | 1.52 | 1.53 | 1.50 | 1.51 | 1.51 | 0.67% | 36,639 |
| Feb 2, 2026 | 1.50 | 1.59 | 1.50 | 1.50 | 1.50 | -1.32% | 44,898 |
| Jan 30, 2026 | 1.51 | 1.55 | 1.51 | 1.52 | 1.52 | -0.65% | 35,849 |
| Jan 29, 2026 | 1.53 | 1.58 | 1.50 | 1.53 | 1.53 | -1.29% | 31,915 |
| Jan 28, 2026 | 1.58 | 1.58 | 1.51 | 1.55 | 1.55 | -1.27% | 86,339 |
| Jan 27, 2026 | 1.61 | 1.61 | 1.55 | 1.57 | 1.57 | -1.88% | 20,487 |
| Jan 26, 2026 | 1.60 | 1.63 | 1.58 | 1.60 | 1.60 | - | 21,963 |
| Jan 23, 2026 | 1.60 | 1.63 | 1.58 | 1.60 | 1.60 | -0.62% | 17,140 |
| Jan 22, 2026 | 1.58 | 1.63 | 1.58 | 1.61 | 1.61 | 2.55% | 19,134 |
| Jan 21, 2026 | 1.57 | 1.65 | 1.57 | 1.57 | 1.57 | -0.63% | 30,233 |
| Jan 20, 2026 | 1.59 | 1.65 | 1.55 | 1.58 | 1.58 | -2.47% | 59,897 |
| Jan 16, 2026 | 1.66 | 1.69 | 1.59 | 1.62 | 1.62 | -2.99% | 53,605 |
| Jan 15, 2026 | 1.68 | 1.72 | 1.64 | 1.67 | 1.67 | 0.60% | 77,108 |
| Jan 14, 2026 | 1.64 | 1.69 | 1.60 | 1.66 | 1.66 | 1.22% | 94,740 |
| Jan 13, 2026 | 1.65 | 1.66 | 1.57 | 1.64 | 1.64 | 1.23% | 50,643 |
| Jan 12, 2026 | 1.54 | 1.67 | 1.52 | 1.62 | 1.62 | 2.53% | 97,037 |
| Jan 9, 2026 | 1.58 | 1.67 | 1.55 | 1.58 | 1.58 | - | 69,696 |
| Jan 8, 2026 | 1.58 | 1.62 | 1.50 | 1.58 | 1.58 | - | 128,933 |
| Jan 7, 2026 | 1.54 | 1.67 | 1.52 | 1.58 | 1.58 | 2.60% | 150,963 |
| Jan 6, 2026 | 1.46 | 1.59 | 1.46 | 1.54 | 1.54 | 5.48% | 226,913 |
| Jan 5, 2026 | 1.36 | 1.53 | 1.36 | 1.46 | 1.46 | 5.80% | 255,512 |
| Jan 2, 2026 | 1.33 | 1.39 | 1.32 | 1.38 | 1.38 | 3.76% | 95,247 |
| Dec 31, 2025 | 1.33 | 1.34 | 1.30 | 1.33 | 1.33 | - | 77,402 |
| Dec 30, 2025 | 1.35 | 1.37 | 1.30 | 1.33 | 1.33 | -2.21% | 140,553 |
| Dec 29, 2025 | 1.38 | 1.42 | 1.33 | 1.36 | 1.36 | -2.86% | 85,567 |
| Dec 26, 2025 | 1.45 | 1.45 | 1.36 | 1.40 | 1.40 | -3.45% | 70,976 |
| Dec 24, 2025 | 1.32 | 1.47 | 1.32 | 1.45 | 1.45 | 9.85% | 105,427 |
| Dec 23, 2025 | 1.34 | 1.36 | 1.31 | 1.32 | 1.32 | -1.49% | 85,450 |
| Dec 22, 2025 | 1.34 | 1.40 | 1.33 | 1.34 | 1.34 | -1.47% | 186,534 |
| Dec 19, 2025 | 1.30 | 1.38 | 1.30 | 1.36 | 1.36 | 4.62% | 146,945 |
| Dec 18, 2025 | 1.29 | 1.37 | 1.23 | 1.30 | 1.30 | - | 579,884 |
| Dec 17, 2025 | 1.34 | 1.38 | 1.24 | 1.30 | 1.30 | -2.26% | 324,124 |
| Dec 16, 2025 | 1.33 | 1.37 | 1.32 | 1.33 | 1.33 | - | 168,320 |
| Dec 15, 2025 | 1.30 | 1.38 | 1.30 | 1.33 | 1.33 | 1.53% | 213,267 |