Century Casinos, Inc. (CNTY)
NASDAQ: CNTY · Real-Time Price · USD
2.420
0.00 (0.00%)
Jun 20, 2025, 2:43 PM - Market open
Century Casinos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 2.42 | 2.52 | 2.40 | 2.40 | - | -0.83% | 22,441 |
| 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 |
| Apr 29, 2025 | 1.36 | 1.40 | 1.32 | 1.34 | 1.34 | -1.47% | 125,840 |
| Apr 28, 2025 | 1.31 | 1.41 | 1.31 | 1.36 | 1.36 | 3.03% | 236,904 |
| Apr 25, 2025 | 1.32 | 1.34 | 1.31 | 1.32 | 1.32 | -2.22% | 45,616 |
| Apr 24, 2025 | 1.34 | 1.35 | 1.32 | 1.35 | 1.35 | 2.27% | 100,449 |
| Apr 23, 2025 | 1.38 | 1.38 | 1.32 | 1.32 | 1.32 | -2.22% | 108,111 |
| Apr 22, 2025 | 1.34 | 1.39 | 1.34 | 1.35 | 1.35 | - | 101,032 |
| Apr 21, 2025 | 1.33 | 1.37 | 1.33 | 1.35 | 1.35 | 0.75% | 57,926 |
| Apr 17, 2025 | 1.40 | 1.40 | 1.30 | 1.34 | 1.34 | 1.52% | 177,156 |
| Apr 16, 2025 | 1.34 | 1.38 | 1.31 | 1.32 | 1.32 | -1.86% | 81,681 |
| Apr 15, 2025 | 1.34 | 1.39 | 1.34 | 1.35 | 1.35 | -0.37% | 104,052 |
| Apr 14, 2025 | 1.41 | 1.46 | 1.35 | 1.35 | 1.35 | -3.57% | 163,171 |
| Apr 11, 2025 | 1.47 | 1.47 | 1.39 | 1.40 | 1.40 | -3.11% | 64,800 |
| Apr 10, 2025 | 1.49 | 1.55 | 1.41 | 1.45 | 1.45 | -4.30% | 78,477 |
| Apr 9, 2025 | 1.38 | 1.55 | 1.36 | 1.51 | 1.51 | 9.42% | 300,110 |