Century Casinos, Inc. (CNTY)
NASDAQ: CNTY · Real-Time Price · USD
0.7956
-0.0464 (-5.51%)
At close: Oct 15, 2026, 4:00 PM EDT
0.7920
-0.0036 (-0.45%)
After-hours: Oct 15, 2026, 6:37 PM EDT
Century Casinos Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 0.84 | 0.86 | 0.75 | 0.80 | 0.80 | -5.51% | 105,608 |
| Oct 14, 2026 | 0.85 | 0.91 | 0.79 | 0.84 | 0.84 | -0.34% | 61,612 |
| Oct 13, 2026 | 0.83 | 0.89 | 0.78 | 0.84 | 0.84 | 0.62% | 173,986 |
| Oct 12, 2026 | 0.91 | 0.91 | 0.82 | 0.84 | 0.84 | -2.13% | 238,328 |
| Oct 9, 2026 | 0.85 | 0.89 | 0.82 | 0.86 | 0.86 | 0.26% | 169,258 |
| Oct 8, 2026 | 0.98 | 0.99 | 0.85 | 0.86 | 0.86 | -13.89% | 260,392 |
| Oct 7, 2026 | 1.02 | 1.03 | 0.98 | 0.99 | 0.99 | -2.56% | 120,318 |
| Oct 6, 2026 | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | -0.97% | 44,373 |
| Oct 5, 2026 | 1.04 | 1.06 | 1.03 | 1.03 | 1.03 | -0.96% | 62,688 |
| Oct 2, 2026 | 1.06 | 1.09 | 1.04 | 1.04 | 1.04 | -0.95% | 64,859 |
| Oct 1, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | - | 47,714 |
| Sep 30, 2026 | 1.07 | 1.12 | 1.05 | 1.05 | 1.05 | -1.87% | 47,697 |
| Sep 29, 2026 | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | 1.90% | 59,421 |
| Sep 28, 2026 | 1.11 | 1.14 | 1.05 | 1.05 | 1.05 | -4.55% | 85,501 |
| Sep 25, 2026 | 1.13 | 1.13 | 1.09 | 1.10 | 1.10 | -0.90% | 19,707 |
| Sep 24, 2026 | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | - | 25,838 |
| Sep 23, 2026 | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | -3.90% | 43,281 |
| Sep 22, 2026 | 1.14 | 1.16 | 1.12 | 1.16 | 1.16 | 3.59% | 31,968 |
| Sep 21, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -2.19% | 21,814 |
| Sep 18, 2026 | 1.15 | 1.18 | 1.13 | 1.14 | 1.14 | -0.87% | 65,604 |
| Sep 17, 2026 | 1.13 | 1.18 | 1.13 | 1.15 | 1.15 | 1.32% | 70,306 |
| Sep 16, 2026 | 1.11 | 1.15 | 1.11 | 1.14 | 1.14 | 2.25% | 92,792 |
| Sep 15, 2026 | 1.13 | 1.14 | 1.11 | 1.11 | 1.11 | -1.77% | 38,674 |
| Sep 14, 2026 | 1.14 | 1.18 | 1.13 | 1.13 | 1.13 | -1.74% | 51,701 |
| 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 |