Century Casinos, Inc. (CNTY)
NASDAQ: CNTY · Real-Time Price · USD
1.110
0.00 (0.00%)
Sep 25, 2026, 10:28 AM EDT - Market open
Century Casinos Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.12 | 1.16 | 1.12 | 1.11 | - | - | 134 |
| Sep 24, 2026 | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | - | 19,789 |
| Sep 23, 2026 | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | -3.90% | 43,253 |
| Sep 22, 2026 | 1.14 | 1.16 | 1.12 | 1.16 | 1.16 | 3.59% | 28,068 |
| Sep 21, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -2.19% | 17,872 |
| Sep 18, 2026 | 1.15 | 1.18 | 1.13 | 1.14 | 1.14 | -0.87% | 62,716 |
| Sep 17, 2026 | 1.13 | 1.18 | 1.13 | 1.15 | 1.15 | 1.32% | 70,298 |
| Sep 16, 2026 | 1.11 | 1.15 | 1.11 | 1.14 | 1.14 | 2.25% | 92,777 |
| Sep 15, 2026 | 1.13 | 1.14 | 1.11 | 1.11 | 1.11 | -1.77% | 33,310 |
| Sep 14, 2026 | 1.14 | 1.18 | 1.13 | 1.13 | 1.13 | -1.74% | 51,700 |
| Sep 11, 2026 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | -0.86% | 23,366 |
| Sep 10, 2026 | 1.19 | 1.20 | 1.16 | 1.16 | 1.16 | -1.69% | 28,661 |
| Sep 9, 2026 | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | - | 47,008 |
| Sep 8, 2026 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -2.48% | 69,965 |
| Sep 4, 2026 | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | -3.97% | 32,198 |
| Sep 3, 2026 | 1.26 | 1.26 | 1.24 | 1.26 | 1.26 | 0.80% | 20,447 |
| Sep 2, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | - | 43,694 |
| Sep 1, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -0.79% | 11,637 |
| Aug 31, 2026 | 1.25 | 1.27 | 1.23 | 1.26 | 1.26 | -0.79% | 12,322 |
| Aug 28, 2026 | 1.26 | 1.27 | 1.24 | 1.27 | 1.27 | 3.25% | 33,108 |
| Aug 27, 2026 | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | -1.60% | 18,931 |
| Aug 26, 2026 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -1.57% | 16,150 |
| Aug 25, 2026 | 1.29 | 1.31 | 1.27 | 1.27 | 1.27 | - | 59,539 |
| Aug 24, 2026 | 1.28 | 1.29 | 1.25 | 1.27 | 1.27 | - | 80,738 |
| Aug 21, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 0.79% | 27,623 |
| Aug 20, 2026 | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | 3.28% | 38,202 |
| Aug 19, 2026 | 1.26 | 1.26 | 1.22 | 1.22 | 1.22 | -4.69% | 12,092 |
| Aug 18, 2026 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | 1.19% | 45,601 |
| Aug 17, 2026 | 1.26 | 1.33 | 1.21 | 1.27 | 1.27 | -1.17% | 75,538 |
| Aug 14, 2026 | 1.25 | 1.29 | 1.25 | 1.28 | 1.28 | 2.40% | 54,924 |
| Aug 13, 2026 | 1.25 | 1.28 | 1.23 | 1.25 | 1.25 | 2.46% | 27,034 |
| Aug 12, 2026 | 1.22 | 1.26 | 1.20 | 1.22 | 1.22 | - | 56,404 |
| Aug 11, 2026 | 1.21 | 1.23 | 1.19 | 1.22 | 1.22 | 1.67% | 18,118 |
| Aug 10, 2026 | 1.18 | 1.23 | 1.18 | 1.20 | 1.20 | -0.83% | 50,523 |
| Aug 7, 2026 | 1.21 | 1.25 | 1.21 | 1.21 | 1.21 | 1.68% | 30,560 |
| Aug 6, 2026 | 1.21 | 1.22 | 1.17 | 1.19 | 1.19 | - | 69,905 |
| Aug 5, 2026 | 1.23 | 1.23 | 1.18 | 1.19 | 1.19 | -2.46% | 96,256 |
| Aug 4, 2026 | 1.29 | 1.32 | 1.22 | 1.22 | 1.22 | -5.43% | 590,100 |
| Aug 3, 2026 | 1.20 | 1.35 | 1.19 | 1.29 | 1.29 | 6.61% | 157,517 |
| Jul 31, 2026 | 1.20 | 1.23 | 1.19 | 1.21 | 1.21 | 2.54% | 37,777 |
| Jul 30, 2026 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | 0.85% | 18,894 |
| Jul 29, 2026 | 1.15 | 1.20 | 1.15 | 1.17 | 1.17 | 0.86% | 10,833 |
| Jul 28, 2026 | 1.16 | 1.18 | 1.16 | 1.16 | 1.16 | - | 21,403 |
| Jul 27, 2026 | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | -0.85% | 14,304 |
| Jul 24, 2026 | 1.18 | 1.19 | 1.15 | 1.17 | 1.17 | -0.85% | 17,667 |
| Jul 23, 2026 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | -0.84% | 31,049 |
| Jul 22, 2026 | 1.21 | 1.22 | 1.18 | 1.19 | 1.19 | -1.65% | 29,395 |
| Jul 21, 2026 | 1.20 | 1.23 | 1.20 | 1.21 | 1.21 | -0.82% | 16,763 |
| Jul 20, 2026 | 1.18 | 1.25 | 1.18 | 1.22 | 1.22 | 3.39% | 58,411 |
| Jul 17, 2026 | 1.23 | 1.25 | 1.14 | 1.18 | 1.18 | -4.07% | 89,628 |