Century Casinos, Inc. (CNTY)
NASDAQ: CNTY · Real-Time Price · USD
1.690
-0.020 (-1.17%)
At close: Mar 31, 2025, 4:00 PM
1.720
+0.030 (1.78%)
After-hours: Mar 31, 2025, 6:30 PM EDT
Century Casinos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 1.73 | 1.75 | 1.67 | 1.69 | 1.69 | -1.17% | 62,474 |
| Mar 28, 2025 | 1.83 | 1.84 | 1.70 | 1.71 | 1.71 | -6.56% | 93,124 |
| Mar 27, 2025 | 1.86 | 1.86 | 1.79 | 1.83 | 1.83 | -1.08% | 129,409 |
| Mar 26, 2025 | 1.76 | 1.88 | 1.76 | 1.85 | 1.85 | 4.52% | 387,950 |
| Mar 25, 2025 | 1.82 | 1.84 | 1.76 | 1.77 | 1.77 | -1.67% | 55,313 |
| Mar 24, 2025 | 1.84 | 1.88 | 1.78 | 1.80 | 1.80 | - | 78,666 |
| Mar 21, 2025 | 1.80 | 1.85 | 1.75 | 1.80 | 1.80 | -2.17% | 81,191 |
| Mar 20, 2025 | 1.85 | 1.87 | 1.82 | 1.84 | 1.84 | -2.13% | 47,473 |
| Mar 19, 2025 | 1.91 | 1.93 | 1.85 | 1.88 | 1.88 | -2.08% | 81,615 |
| Mar 18, 2025 | 2.04 | 2.05 | 1.92 | 1.92 | 1.92 | -6.34% | 73,651 |
| Mar 17, 2025 | 1.95 | 2.14 | 1.85 | 2.05 | 2.05 | 7.89% | 145,948 |
| Mar 14, 2025 | 1.88 | 2.01 | 1.83 | 1.90 | 1.90 | -0.52% | 166,654 |
| Mar 13, 2025 | 2.25 | 2.25 | 1.64 | 1.91 | 1.91 | -21.40% | 668,517 |
| Mar 12, 2025 | 2.40 | 2.48 | 2.34 | 2.43 | 2.43 | 1.25% | 47,529 |
| Mar 11, 2025 | 2.50 | 2.50 | 2.36 | 2.40 | 2.40 | -3.23% | 46,660 |
| Mar 10, 2025 | 2.60 | 2.68 | 2.48 | 2.48 | 2.48 | -4.62% | 109,833 |
| Mar 7, 2025 | 2.71 | 2.71 | 2.60 | 2.60 | 2.60 | -3.70% | 58,575 |
| Mar 6, 2025 | 2.74 | 2.80 | 2.67 | 2.70 | 2.70 | -1.46% | 44,868 |
| Mar 5, 2025 | 2.78 | 2.80 | 2.72 | 2.74 | 2.74 | -0.72% | 43,522 |
| Mar 4, 2025 | 2.80 | 2.85 | 2.74 | 2.76 | 2.76 | -2.47% | 47,997 |
| Mar 3, 2025 | 2.67 | 2.92 | 2.66 | 2.83 | 2.83 | 8.02% | 86,969 |
| Feb 28, 2025 | 2.80 | 2.90 | 2.60 | 2.62 | 2.62 | -6.43% | 134,270 |
| Feb 27, 2025 | 2.88 | 2.96 | 2.80 | 2.80 | 2.80 | -2.78% | 47,045 |
| Feb 26, 2025 | 2.90 | 2.98 | 2.88 | 2.88 | 2.88 | -0.69% | 17,327 |
| Feb 25, 2025 | 3.01 | 3.08 | 2.90 | 2.90 | 2.90 | -2.03% | 94,413 |
| Feb 24, 2025 | 3.00 | 3.04 | 2.95 | 2.96 | 2.96 | -1.33% | 41,485 |
| Feb 21, 2025 | 3.01 | 3.08 | 2.97 | 3.00 | 3.00 | -0.66% | 109,871 |
| Feb 20, 2025 | 3.02 | 3.07 | 3.00 | 3.02 | 3.02 | -2.89% | 36,230 |
| Feb 19, 2025 | 3.14 | 3.17 | 3.06 | 3.11 | 3.11 | -2.20% | 25,625 |
| Feb 18, 2025 | 3.22 | 3.26 | 3.16 | 3.18 | 3.18 | -1.24% | 41,012 |
| Feb 14, 2025 | 3.18 | 3.26 | 3.06 | 3.22 | 3.22 | 1.58% | 31,480 |
| Feb 13, 2025 | 3.01 | 3.25 | 3.01 | 3.17 | 3.17 | 5.32% | 51,081 |
| Feb 12, 2025 | 2.98 | 3.05 | 2.97 | 3.01 | 3.01 | -0.33% | 22,018 |
| Feb 11, 2025 | 3.02 | 3.10 | 3.00 | 3.02 | 3.02 | -1.63% | 38,129 |
| Feb 10, 2025 | 3.02 | 3.12 | 3.02 | 3.07 | 3.07 | 1.66% | 43,873 |
| Feb 7, 2025 | 3.02 | 3.07 | 3.00 | 3.02 | 3.02 | - | 27,118 |
| Feb 6, 2025 | 3.15 | 3.15 | 3.02 | 3.02 | 3.02 | -3.82% | 57,782 |
| Feb 5, 2025 | 3.08 | 3.17 | 3.04 | 3.14 | 3.14 | 0.96% | 21,902 |
| Feb 4, 2025 | 3.12 | 3.20 | 3.10 | 3.11 | 3.11 | -0.32% | 34,237 |
| Feb 3, 2025 | 3.01 | 3.13 | 3.01 | 3.12 | 3.12 | -0.64% | 56,386 |
| Jan 31, 2025 | 3.08 | 3.15 | 3.07 | 3.14 | 3.14 | 2.28% | 28,228 |
| Jan 30, 2025 | 3.04 | 3.20 | 3.02 | 3.07 | 3.07 | 1.66% | 25,214 |
| Jan 29, 2025 | 3.00 | 3.07 | 2.98 | 3.02 | 3.02 | - | 36,121 |
| Jan 28, 2025 | 3.01 | 3.09 | 2.96 | 3.02 | 3.02 | 0.33% | 53,338 |
| Jan 27, 2025 | 3.00 | 3.14 | 2.96 | 3.01 | 3.01 | -2.27% | 40,443 |
| Jan 24, 2025 | 3.00 | 3.28 | 2.99 | 3.08 | 3.08 | 2.33% | 63,380 |
| Jan 23, 2025 | 3.02 | 3.05 | 2.93 | 3.01 | 3.01 | 0.33% | 29,686 |
| Jan 22, 2025 | 3.21 | 3.21 | 2.86 | 3.00 | 3.00 | -5.36% | 53,920 |
| Jan 21, 2025 | 3.11 | 3.24 | 3.02 | 3.17 | 3.17 | 3.26% | 39,164 |
| Jan 17, 2025 | 2.92 | 3.16 | 2.87 | 3.07 | 3.07 | 5.14% | 73,747 |