Century Casinos, Inc. (CNTY)
NASDAQ: CNTY · Real-Time Price · USD
2.130
-0.070 (-3.18%)
Oct 28, 2025, 4:00 PM EDT - Market closed

Century Casinos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20252.162.252.152.20--41,369
Oct 27, 20252.252.292.142.202.20-1.35%42,335
Oct 24, 20252.222.292.202.232.23-0.89%40,567
Oct 23, 20252.162.262.102.252.252.74%34,089
Oct 22, 20252.262.312.172.192.19-3.52%43,010
Oct 21, 20252.322.322.272.272.27-2.16%26,068
Oct 20, 20252.232.392.202.322.324.04%31,972
Oct 17, 20252.262.272.202.232.23-1.33%34,715
Oct 16, 20252.242.342.202.262.261.35%38,966
Oct 15, 20252.352.472.202.232.23-4.29%76,363
Oct 14, 20252.372.502.322.332.33-3.72%77,144
Oct 13, 20252.412.452.412.422.420.83%29,801
Oct 10, 20252.482.562.402.402.40-2.83%32,953
Oct 9, 20252.612.612.432.472.47-6.08%69,396
Oct 8, 20252.632.732.592.632.63-39,904
Oct 7, 20252.642.682.532.632.63-55,835
Oct 6, 20252.692.712.602.632.63-1.13%23,404
Oct 3, 20252.652.702.592.662.660.38%39,980
Oct 2, 20252.612.672.602.652.650.38%40,231
Oct 1, 20252.592.662.512.642.641.15%20,607
Sep 30, 20252.562.622.562.612.611.56%33,900
Sep 29, 20252.612.612.572.572.57-0.39%23,999
Sep 26, 20252.552.612.552.582.582.38%21,557
Sep 25, 20252.602.602.522.522.52-3.82%29,169
Sep 24, 20252.612.662.602.622.62-27,373
Sep 23, 20252.722.772.612.622.62-4.38%46,980
Sep 22, 20252.672.772.652.742.741.11%41,294
Sep 19, 20252.682.742.612.712.711.12%39,981
Sep 18, 20252.712.742.652.682.68-0.74%52,529
Sep 17, 20252.752.792.652.702.70-1.10%40,192
Sep 16, 20252.762.802.712.732.73-1.44%49,927
Sep 15, 20252.532.802.532.772.779.06%35,828
Sep 12, 20252.532.562.422.542.54-62,591
Sep 11, 20252.502.572.502.542.541.60%65,239
Sep 10, 20252.612.662.382.502.50-4.21%70,204
Sep 9, 20252.672.692.562.612.61-3.69%50,139
Sep 8, 20252.762.762.712.712.71-2.17%40,161
Sep 5, 20252.752.782.662.772.77-0.36%45,394
Sep 4, 20252.782.802.732.782.78-49,034
Sep 3, 20252.702.802.682.782.783.35%81,520
Sep 2, 20252.652.702.642.692.691.13%38,743
Aug 29, 20252.712.742.662.662.66-3.62%39,250
Aug 28, 20252.732.802.722.762.762.22%54,546
Aug 27, 20252.632.762.602.702.701.50%38,539
Aug 26, 20252.782.812.622.662.66-2.92%57,342
Aug 25, 20252.522.852.522.742.749.60%135,111
Aug 22, 20252.582.622.472.502.50-3.10%68,898
Aug 21, 20252.512.582.462.582.582.79%126,894
Aug 20, 20252.312.552.312.512.513.72%49,662
Aug 19, 20252.482.522.412.422.42-4.35%57,601