Century Casinos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 23, 2025	2.72	2.77	2.61	2.62	2.62	-4.38%	46,980
Sep 22, 2025	2.67	2.77	2.65	2.74	2.74	1.11%	41,294
Sep 19, 2025	2.68	2.74	2.61	2.71	2.71	1.12%	39,981
Sep 18, 2025	2.71	2.74	2.65	2.68	2.68	-0.74%	52,529
Sep 17, 2025	2.75	2.79	2.65	2.70	2.70	-1.10%	40,192
Sep 16, 2025	2.76	2.80	2.71	2.73	2.73	-1.44%	49,927
Sep 15, 2025	2.53	2.80	2.53	2.77	2.77	9.06%	35,828
Sep 12, 2025	2.53	2.56	2.42	2.54	2.54	-	62,591
Sep 11, 2025	2.50	2.57	2.50	2.54	2.54	1.60%	65,239
Sep 10, 2025	2.61	2.66	2.38	2.50	2.50	-4.21%	70,204
Sep 9, 2025	2.67	2.69	2.56	2.61	2.61	-3.69%	50,139
Sep 8, 2025	2.76	2.76	2.71	2.71	2.71	-2.17%	40,161
Sep 5, 2025	2.75	2.78	2.66	2.77	2.77	-0.36%	45,394
Sep 4, 2025	2.78	2.80	2.73	2.78	2.78	-	49,034
Sep 3, 2025	2.70	2.80	2.68	2.78	2.78	3.35%	81,520
Sep 2, 2025	2.65	2.70	2.64	2.69	2.69	1.13%	38,743
Aug 29, 2025	2.71	2.74	2.66	2.66	2.66	-3.62%	39,250
Aug 28, 2025	2.73	2.80	2.72	2.76	2.76	2.22%	54,546
Aug 27, 2025	2.63	2.76	2.60	2.70	2.70	1.50%	38,539
Aug 26, 2025	2.78	2.81	2.62	2.66	2.66	-2.92%	57,342
Aug 25, 2025	2.52	2.85	2.52	2.74	2.74	9.60%	135,111
Aug 22, 2025	2.58	2.62	2.47	2.50	2.50	-3.10%	68,898
Aug 21, 2025	2.51	2.58	2.46	2.58	2.58	2.79%	126,894
Aug 20, 2025	2.31	2.55	2.31	2.51	2.51	3.72%	49,662
Aug 19, 2025	2.48	2.52	2.41	2.42	2.42	-4.35%	57,601
Aug 18, 2025	2.37	2.55	2.37	2.53	2.53	5.86%	24,966
Aug 15, 2025	2.36	2.41	2.33	2.39	2.39	0.42%	31,150
Aug 14, 2025	2.34	2.38	2.32	2.38	2.38	0.85%	19,531
Aug 13, 2025	2.45	2.45	2.27	2.36	2.36	4.89%	86,086
Aug 12, 2025	2.15	2.31	2.15	2.25	2.25	4.65%	34,925
Aug 11, 2025	2.15	2.18	2.02	2.15	2.15	-2.71%	63,735
Aug 8, 2025	2.38	2.39	2.20	2.21	2.21	-8.30%	49,583
Aug 7, 2025	2.13	2.60	2.13	2.41	2.41	9.05%	466,094
Aug 6, 2025	2.16	2.26	2.16	2.21	2.21	5.24%	21,394
Aug 5, 2025	2.14	2.19	2.05	2.10	2.10	-1.41%	10,796
Aug 4, 2025	2.18	2.25	2.02	2.13	2.13	-3.18%	44,532
Aug 1, 2025	2.30	2.33	2.13	2.20	2.20	-6.78%	39,841
Jul 31, 2025	2.36	2.48	2.31	2.36	2.36	-0.84%	45,081
Jul 30, 2025	2.40	2.45	2.33	2.38	2.38	-1.24%	25,524
Jul 29, 2025	2.52	2.54	2.40	2.41	2.41	-4.74%	32,177
Jul 28, 2025	2.56	2.56	2.47	2.53	2.53	-1.17%	53,100