Century Casinos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	3.38	3.52	3.38	3.45	3.45	0.58%	40,557
Dec 19, 2024	3.51	3.56	3.35	3.43	3.43	-2.28%	47,523
Dec 18, 2024	3.77	3.81	3.50	3.51	3.51	-6.40%	85,225
Dec 17, 2024	3.71	3.83	3.71	3.75	3.75	-1.06%	59,920
Dec 16, 2024	3.85	3.91	3.72	3.79	3.79	-1.56%	77,859
Dec 13, 2024	3.93	3.93	3.82	3.85	3.85	0.79%	54,641
Dec 12, 2024	3.84	3.97	3.81	3.82	3.82	-2.30%	67,871
Dec 11, 2024	3.82	4.00	3.82	3.91	3.91	2.89%	27,787
Dec 10, 2024	3.86	3.91	3.76	3.80	3.80	-3.80%	43,379
Dec 9, 2024	3.98	4.04	3.90	3.95	3.95	-1.50%	95,841
Dec 6, 2024	4.04	4.09	3.99	4.01	4.01	-0.50%	37,584
Dec 5, 2024	4.05	4.15	3.99	4.03	4.03	-1.47%	67,707
Dec 4, 2024	4.01	4.10	3.96	4.09	4.09	2.25%	156,950
Dec 3, 2024	3.99	4.09	3.98	4.00	4.00	-0.99%	229,206
Dec 2, 2024	4.21	4.29	3.95	4.04	4.04	-8.18%	233,040
Nov 29, 2024	4.46	4.64	4.34	4.40	4.40	-1.57%	68,483
Nov 27, 2024	4.67	4.72	4.06	4.47	4.47	-4.08%	142,483
Nov 26, 2024	4.83	5.09	4.51	4.66	4.66	4.72%	287,033
Nov 25, 2024	4.46	4.60	4.35	4.45	4.45	1.37%	69,407
Nov 22, 2024	4.40	4.47	4.32	4.39	4.39	-0.68%	58,845
Nov 21, 2024	4.38	4.55	4.33	4.42	4.42	2.08%	106,188
Nov 20, 2024	4.25	4.33	4.25	4.33	4.33	1.88%	52,618
Nov 19, 2024	4.25	4.35	4.22	4.25	4.25	-0.93%	61,414
Nov 18, 2024	4.30	4.43	4.24	4.29	4.29	1.66%	156,036
Nov 15, 2024	4.25	4.25	4.11	4.22	4.22	-0.47%	96,162
Nov 14, 2024	4.25	4.30	4.19	4.24	4.24	0.95%	61,437
Nov 13, 2024	4.37	4.46	4.20	4.20	4.20	-2.44%	53,712
Nov 12, 2024	4.25	4.48	3.71	4.31	4.31	-1.03%	261,131
Nov 11, 2024	4.70	4.96	4.32	4.35	4.35	-5.23%	183,606
Nov 8, 2024	4.12	4.61	4.12	4.59	4.59	11.41%	137,851
Nov 7, 2024	3.94	4.29	3.92	4.12	4.12	6.46%	172,715
Nov 6, 2024	4.13	4.13	3.84	3.87	3.87	-2.52%	150,276
Nov 5, 2024	3.77	4.48	3.77	3.97	3.97	7.30%	399,082
Nov 4, 2024	3.65	3.78	3.42	3.70	3.70	11.78%	536,932
Nov 1, 2024	3.52	3.52	3.21	3.31	3.31	-1.49%	56,980
Oct 31, 2024	3.34	3.52	3.33	3.36	3.36	0.60%	60,902
Oct 30, 2024	3.30	3.63	3.30	3.34	3.34	1.21%	118,000
Oct 29, 2024	3.22	3.37	3.21	3.30	3.30	2.48%	48,717
Oct 28, 2024	3.00	3.36	2.96	3.22	3.22	7.33%	103,013
Oct 25, 2024	2.94	3.00	2.94	3.00	3.00	2.04%	43,136
Oct 24, 2024	2.89	2.96	2.85	2.94	2.94	2.80%	33,436
Oct 23, 2024	2.95	2.95	2.75	2.86	2.86	-2.72%	52,834
Oct 22, 2024	2.80	2.94	2.78	2.94	2.94	5.00%	36,266
Oct 21, 2024	2.75	2.86	2.75	2.80	2.80	0.72%	37,274
Oct 18, 2024	2.75	2.79	2.75	2.78	2.78	2.21%	62,912
Oct 17, 2024	2.70	2.74	2.68	2.72	2.72	0.74%	10,232
Oct 16, 2024	2.51	2.75	2.51	2.70	2.70	7.14%	55,540
Oct 15, 2024	2.71	2.72	2.51	2.52	2.52	-6.32%	53,218
Oct 14, 2024	2.65	2.73	2.60	2.69	2.69	1.13%	44,067
Oct 11, 2024	2.70	2.78	2.59	2.66	2.66	-3.27%	50,442
Oct 10, 2024	2.56	2.78	2.56	2.75	2.75	6.59%	37,672
Oct 9, 2024	2.65	2.71	2.58	2.58	2.58	-3.37%	34,724
Oct 8, 2024	2.56	2.69	2.56	2.67	2.67	3.89%	81,160
Oct 7, 2024	2.51	2.66	2.48	2.57	2.57	0.78%	56,116
Oct 4, 2024	2.49	2.70	2.45	2.55	2.55	5.81%	106,950
Oct 3, 2024	2.44	2.53	2.36	2.41	2.41	-2.43%	62,305
Oct 2, 2024	2.46	2.51	2.43	2.47	2.47	-0.40%	58,250
Oct 1, 2024	2.57	2.61	2.48	2.48	2.48	-3.13%	38,455
Sep 30, 2024	2.56	2.65	2.54	2.56	2.56	-1.16%	31,990
Sep 27, 2024	2.48	2.64	2.44	2.59	2.59	4.44%	83,353
Sep 26, 2024	2.45	2.51	2.37	2.48	2.48	2.48%	57,962
Sep 25, 2024	2.30	2.42	2.25	2.42	2.42	4.76%	82,889
Sep 24, 2024	2.39	2.48	2.31	2.31	2.31	-3.75%	64,585
Sep 23, 2024	2.34	2.41	2.31	2.40	2.40	2.56%	39,852
Sep 20, 2024	2.42	2.45	2.33	2.34	2.34	-4.88%	79,351
Sep 19, 2024	2.55	2.55	2.36	2.46	2.46	-	127,213
Sep 18, 2024	2.37	2.59	2.30	2.46	2.46	4.24%	104,028
Sep 17, 2024	2.39	2.48	2.36	2.36	2.36	-0.84%	81,087
Sep 16, 2024	2.58	2.58	2.38	2.38	2.38	-7.39%	67,378
Sep 13, 2024	2.42	2.65	2.42	2.57	2.57	7.08%	80,119
Sep 12, 2024	2.43	2.44	2.40	2.40	2.40	-0.21%	40,607
Sep 11, 2024	2.39	2.43	2.38	2.41	2.41	0.21%	21,972
Sep 10, 2024	2.38	2.46	2.38	2.40	2.40	-	44,609
Sep 9, 2024	2.48	2.58	2.38	2.40	2.40	-1.64%	243,037
Sep 6, 2024	2.39	2.47	2.39	2.44	2.44	2.09%	93,832
Sep 5, 2024	2.39	2.45	2.38	2.39	2.39	0.42%	50,081
Sep 4, 2024	2.39	2.43	2.38	2.38	2.38	-0.83%	48,964
Sep 3, 2024	2.42	2.47	2.39	2.40	2.40	-2.44%	64,031
Aug 30, 2024	2.47	2.49	2.43	2.46	2.46	0.41%	111,808
Aug 29, 2024	2.41	2.52	2.37	2.45	2.45	3.81%	96,686
Aug 28, 2024	2.45	2.50	2.31	2.36	2.36	-3.28%	43,258
Aug 27, 2024	2.40	2.47	2.40	2.44	2.44	0.83%	34,035
Aug 26, 2024	2.46	2.49	2.40	2.42	2.42	-	45,415
Aug 23, 2024	2.31	2.45	2.31	2.42	2.42	6.61%	52,197
Aug 22, 2024	2.43	2.43	2.27	2.27	2.27	-5.81%	55,266
Aug 21, 2024	2.39	2.43	2.39	2.41	2.41	3.88%	61,761
Aug 20, 2024	2.30	2.39	2.26	2.32	2.32	0.43%	51,812
Aug 19, 2024	2.25	2.34	2.22	2.31	2.31	4.52%	67,767
Aug 16, 2024	2.16	2.25	2.16	2.21	2.21	1.38%	54,023
Aug 15, 2024	2.04	2.28	2.04	2.18	2.18	8.46%	69,020
Aug 14, 2024	2.05	2.08	1.94	2.01	2.01	-1.47%	138,285
Aug 13, 2024	2.13	2.15	2.03	2.04	2.04	-2.39%	61,354
Aug 12, 2024	2.30	2.30	2.08	2.09	2.09	-10.30%	115,678
Aug 9, 2024	2.33	2.48	2.29	2.33	2.33	-0.43%	35,762
Aug 8, 2024	2.25	2.42	2.09	2.34	2.34	-0.85%	180,026
Aug 7, 2024	2.42	2.50	2.36	2.36	2.36	-1.26%	92,174
Aug 6, 2024	2.53	2.56	2.39	2.39	2.39	-4.78%	81,333
Aug 5, 2024	2.57	2.57	2.40	2.51	2.51	-5.99%	81,851
Aug 2, 2024	2.74	2.74	2.62	2.67	2.67	-5.99%	75,923
Aug 1, 2024	3.10	3.12	2.77	2.84	2.84	-7.79%	175,339