Century Casinos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2025	2.53	2.80	2.53	2.77	2.77	9.06%	35,623
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
Jul 25, 2025	2.53	2.56	2.49	2.56	2.56	0.39%	33,470
Jul 24, 2025	2.51	2.57	2.51	2.55	2.55	0.79%	56,733
Jul 23, 2025	2.42	2.55	2.39	2.53	2.53	2.85%	92,277
Jul 22, 2025	2.51	2.58	2.46	2.46	2.46	-1.20%	30,158
Jul 21, 2025	2.53	2.60	2.48	2.49	2.49	-0.80%	45,772
Jul 18, 2025	2.58	2.65	2.41	2.51	2.51	-1.57%	57,706
Jul 17, 2025	2.46	2.62	2.46	2.55	2.55	3.24%	62,815
Jul 16, 2025	2.37	2.51	2.37	2.47	2.47	2.92%	72,394
Jul 15, 2025	2.40	2.44	2.35	2.40	2.40	-0.41%	63,753
Jul 14, 2025	2.36	2.42	2.35	2.41	2.41	1.26%	91,352
Jul 11, 2025	2.38	2.48	2.35	2.38	2.38	-0.42%	53,149
Jul 10, 2025	2.34	2.42	2.32	2.39	2.39	0.84%	33,632
Jul 9, 2025	2.30	2.40	2.30	2.37	2.37	2.60%	37,126
Jul 8, 2025	2.32	2.46	2.27	2.31	2.31	-0.86%	71,660
Jul 7, 2025	2.29	2.36	2.26	2.33	2.33	2.19%	51,827