Century Casinos, Inc. (CNTY)
NASDAQ: CNTY · Real-Time Price · USD
1.620
-0.050 (-2.99%)
At close: Jan 16, 2026, 4:00 PM EST
1.680
+0.060 (3.70%)
After-hours: Jan 16, 2026, 7:04 PM EST
Century Casinos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 12, 2025 | 1.35 | 1.47 | 1.31 | 1.31 | 1.31 | -2.24% | 190,820 |
| Dec 11, 2025 | 1.33 | 1.42 | 1.33 | 1.34 | 1.34 | -0.74% | 169,990 |
| Dec 10, 2025 | 1.41 | 1.41 | 1.30 | 1.35 | 1.35 | -4.26% | 233,741 |
| Dec 9, 2025 | 1.45 | 1.46 | 1.41 | 1.41 | 1.41 | -4.08% | 162,394 |
| Dec 8, 2025 | 1.44 | 1.50 | 1.42 | 1.47 | 1.47 | 0.68% | 161,931 |
| Dec 5, 2025 | 1.40 | 1.53 | 1.35 | 1.46 | 1.46 | 5.04% | 250,820 |
| Dec 4, 2025 | 1.33 | 1.41 | 1.32 | 1.39 | 1.39 | 4.51% | 124,817 |
| Dec 3, 2025 | 1.45 | 1.47 | 1.32 | 1.33 | 1.33 | -7.64% | 338,020 |
| Dec 2, 2025 | 1.45 | 1.49 | 1.44 | 1.44 | 1.44 | -0.69% | 107,101 |
| Dec 1, 2025 | 1.52 | 1.52 | 1.45 | 1.45 | 1.45 | -4.61% | 126,563 |
| Nov 28, 2025 | 1.45 | 1.56 | 1.45 | 1.52 | 1.52 | 5.56% | 41,759 |
| Nov 26, 2025 | 1.50 | 1.50 | 1.43 | 1.44 | 1.44 | -3.36% | 153,519 |
| Nov 25, 2025 | 1.47 | 1.55 | 1.45 | 1.49 | 1.49 | 1.36% | 108,216 |
| Nov 24, 2025 | 1.53 | 1.53 | 1.46 | 1.47 | 1.47 | -2.65% | 128,146 |
| Nov 21, 2025 | 1.42 | 1.55 | 1.42 | 1.51 | 1.51 | 7.09% | 58,753 |
| Nov 20, 2025 | 1.45 | 1.50 | 1.40 | 1.41 | 1.41 | -1.40% | 54,611 |
| Nov 19, 2025 | 1.54 | 1.62 | 1.42 | 1.43 | 1.43 | -6.54% | 53,815 |
| Nov 18, 2025 | 1.46 | 1.59 | 1.45 | 1.53 | 1.53 | 4.79% | 66,335 |
| Nov 17, 2025 | 1.53 | 1.56 | 1.41 | 1.46 | 1.46 | -3.95% | 139,553 |
| Nov 14, 2025 | 1.57 | 1.70 | 1.41 | 1.52 | 1.52 | -3.80% | 183,449 |
| Nov 13, 2025 | 1.71 | 1.71 | 1.58 | 1.58 | 1.58 | -7.60% | 56,299 |
| Nov 12, 2025 | 1.75 | 1.77 | 1.69 | 1.71 | 1.71 | -1.16% | 33,490 |
| Nov 11, 2025 | 1.51 | 1.79 | 1.51 | 1.73 | 1.73 | 7.45% | 56,972 |
| Nov 10, 2025 | 1.80 | 2.28 | 1.60 | 1.61 | 1.61 | -6.40% | 380,747 |
| Nov 7, 2025 | 1.69 | 1.75 | 1.65 | 1.72 | 1.72 | -0.58% | 84,652 |
| Nov 6, 2025 | 1.95 | 1.95 | 1.70 | 1.73 | 1.73 | -12.85% | 105,083 |
| Nov 5, 2025 | 1.89 | 2.04 | 1.89 | 1.99 | 1.99 | 6.72% | 44,523 |