Century Casinos, Inc. (CNTY)
NASDAQ: CNTY · Real-Time Price · USD
3.070
+0.150 (5.14%)
At close: Jan 17, 2025, 4:00 PM
2.920
-0.150 (-4.89%)
After-hours: Jan 17, 2025, 4:01 PM EST
Century Casinos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 2.92 | 3.16 | 2.87 | 3.07 | 3.07 | 5.14% | 73,747 |
| Jan 16, 2025 | 2.93 | 2.95 | 2.88 | 2.92 | 2.92 | -1.02% | 30,851 |
| Jan 15, 2025 | 2.95 | 3.08 | 2.87 | 2.95 | 2.95 | 1.37% | 32,643 |
| Jan 14, 2025 | 2.93 | 2.95 | 2.83 | 2.91 | 2.91 | 0.34% | 43,869 |
| Jan 13, 2025 | 2.81 | 3.01 | 2.81 | 2.90 | 2.90 | - | 87,820 |
| Jan 10, 2025 | 2.93 | 2.95 | 2.83 | 2.90 | 2.90 | -1.69% | 60,186 |
| Jan 8, 2025 | 3.06 | 3.06 | 2.83 | 2.95 | 2.95 | -3.28% | 119,298 |
| Jan 7, 2025 | 3.16 | 3.22 | 2.95 | 3.05 | 3.05 | -3.48% | 63,710 |
| Jan 6, 2025 | 3.21 | 3.30 | 3.15 | 3.16 | 3.16 | -1.25% | 38,520 |
| Jan 3, 2025 | 3.19 | 3.22 | 3.02 | 3.20 | 3.20 | 1.91% | 88,547 |
| Jan 2, 2025 | 3.29 | 3.31 | 3.11 | 3.14 | 3.14 | -3.09% | 37,633 |
| Dec 31, 2024 | 3.00 | 3.24 | 2.92 | 3.24 | 3.24 | 9.09% | 110,172 |
| Dec 30, 2024 | 3.08 | 3.08 | 2.93 | 2.97 | 2.97 | -6.01% | 129,137 |
| Dec 27, 2024 | 3.04 | 3.17 | 2.99 | 3.16 | 3.16 | 3.27% | 111,346 |
| Dec 26, 2024 | 3.07 | 3.12 | 3.01 | 3.06 | 3.06 | -2.24% | 78,831 |
| Dec 24, 2024 | 3.10 | 3.16 | 2.96 | 3.13 | 3.13 | 2.29% | 115,366 |
| Dec 23, 2024 | 3.32 | 3.35 | 2.90 | 3.06 | 3.06 | -11.30% | 168,203 |
| 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 |