Century Casinos, Inc. (CNTY)
NASDAQ: CNTY · Real-Time Price · USD
1.470
0.00 (0.00%)
At close: Apr 8, 2026, 4:00 PM EDT
1.490
+0.020 (1.36%)
After-hours: Apr 8, 2026, 7:47 PM EDT
Century Casinos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 1.50 | 1.52 | 1.47 | 1.47 | 1.47 | - | 19,863 |
| Apr 7, 2026 | 1.46 | 1.47 | 1.45 | 1.47 | 1.47 | 1.38% | 55,166 |
| Apr 6, 2026 | 1.46 | 1.47 | 1.42 | 1.45 | 1.45 | - | 54,484 |
| Apr 2, 2026 | 1.43 | 1.46 | 1.40 | 1.45 | 1.45 | - | 104,269 |
| Apr 1, 2026 | 1.41 | 1.45 | 1.40 | 1.45 | 1.45 | 4.32% | 154,389 |
| Mar 31, 2026 | 1.39 | 1.43 | 1.38 | 1.39 | 1.39 | 0.72% | 67,340 |
| Mar 30, 2026 | 1.38 | 1.41 | 1.37 | 1.38 | 1.38 | - | 62,502 |
| Mar 27, 2026 | 1.39 | 1.41 | 1.36 | 1.38 | 1.38 | -0.72% | 69,636 |
| Mar 26, 2026 | 1.41 | 1.44 | 1.38 | 1.39 | 1.39 | -1.42% | 86,433 |
| Mar 25, 2026 | 1.46 | 1.46 | 1.41 | 1.41 | 1.41 | -2.08% | 33,965 |
| Mar 24, 2026 | 1.43 | 1.47 | 1.40 | 1.44 | 1.44 | 0.70% | 109,769 |
| Mar 23, 2026 | 1.39 | 1.44 | 1.38 | 1.43 | 1.43 | 5.93% | 59,930 |
| Mar 20, 2026 | 1.35 | 1.42 | 1.34 | 1.35 | 1.35 | -3.57% | 138,872 |
| Mar 19, 2026 | 1.37 | 1.44 | 1.37 | 1.40 | 1.40 | 2.19% | 173,898 |
| Mar 18, 2026 | 1.33 | 1.41 | 1.33 | 1.37 | 1.37 | 3.01% | 87,162 |
| Mar 17, 2026 | 1.33 | 1.37 | 1.32 | 1.33 | 1.33 | - | 67,955 |
| Mar 16, 2026 | 1.37 | 1.41 | 1.32 | 1.33 | 1.33 | 1.53% | 67,103 |
| Mar 13, 2026 | 1.49 | 1.57 | 1.24 | 1.31 | 1.31 | -8.39% | 264,263 |
| Mar 12, 2026 | 1.47 | 1.52 | 1.42 | 1.43 | 1.43 | -1.38% | 34,375 |
| Mar 11, 2026 | 1.54 | 1.54 | 1.45 | 1.45 | 1.45 | -3.33% | 15,529 |
| Mar 10, 2026 | 1.44 | 1.55 | 1.44 | 1.50 | 1.50 | 3.45% | 24,335 |
| Mar 9, 2026 | 1.41 | 1.48 | 1.40 | 1.45 | 1.45 | 0.69% | 23,026 |
| Mar 6, 2026 | 1.56 | 1.56 | 1.41 | 1.44 | 1.44 | -8.86% | 67,970 |
| Mar 5, 2026 | 1.63 | 1.64 | 1.58 | 1.58 | 1.58 | -2.47% | 10,896 |
| Mar 4, 2026 | 1.62 | 1.67 | 1.60 | 1.62 | 1.62 | - | 10,227 |
| Mar 3, 2026 | 1.62 | 1.67 | 1.59 | 1.62 | 1.62 | -2.99% | 32,623 |
| Mar 2, 2026 | 1.65 | 1.70 | 1.61 | 1.67 | 1.67 | -0.60% | 18,964 |
| Feb 27, 2026 | 1.69 | 1.72 | 1.62 | 1.68 | 1.68 | -1.18% | 55,837 |
| 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 |