Century Casinos, Inc. (CNTY)
NASDAQ: CNTY · Real-Time Price · USD
1.400
-0.050 (-3.45%)
At close: Dec 26, 2025, 4:00 PM EST
1.450
+0.050 (3.57%)
After-hours: Dec 26, 2025, 5:32 PM EST
Century Casinos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 4, 2025 | 1.88 | 1.89 | 1.83 | 1.86 | 1.86 | -1.85% | 63,072 |
| Nov 3, 2025 | 1.90 | 1.96 | 1.89 | 1.90 | 1.90 | -1.30% | 50,452 |
| Oct 31, 2025 | 1.94 | 1.94 | 1.86 | 1.92 | 1.92 | 0.52% | 26,709 |
| Oct 30, 2025 | 2.00 | 2.01 | 1.87 | 1.91 | 1.91 | -5.91% | 72,312 |
| Oct 29, 2025 | 2.15 | 2.28 | 2.03 | 2.03 | 2.03 | -5.58% | 50,753 |
| Oct 28, 2025 | 2.16 | 2.25 | 2.11 | 2.15 | 2.15 | -2.27% | 98,072 |
| Oct 27, 2025 | 2.25 | 2.29 | 2.14 | 2.20 | 2.20 | -1.35% | 42,335 |
| Oct 24, 2025 | 2.22 | 2.29 | 2.20 | 2.23 | 2.23 | -0.89% | 40,567 |
| Oct 23, 2025 | 2.16 | 2.26 | 2.10 | 2.25 | 2.25 | 2.74% | 34,089 |
| Oct 22, 2025 | 2.26 | 2.31 | 2.17 | 2.19 | 2.19 | -3.52% | 43,010 |
| Oct 21, 2025 | 2.32 | 2.32 | 2.27 | 2.27 | 2.27 | -2.16% | 26,068 |
| Oct 20, 2025 | 2.23 | 2.39 | 2.20 | 2.32 | 2.32 | 4.04% | 31,972 |
| Oct 17, 2025 | 2.26 | 2.27 | 2.20 | 2.23 | 2.23 | -1.33% | 34,715 |
| Oct 16, 2025 | 2.24 | 2.34 | 2.20 | 2.26 | 2.26 | 1.35% | 38,966 |