Century Casinos, Inc. (CNTY)
NASDAQ: CNTY · Real-Time Price · USD
1.270
+0.040 (3.25%)
At close: Aug 28, 2026, 4:00 PM EDT
1.260
-0.010 (-0.79%)
After-hours: Aug 28, 2026, 7:30 PM EDT
Century Casinos Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 16,148 |
| Aug 25, 2026 | 1.29 | 1.31 | 1.27 | 1.27 | 1.27 | - | 59,518 |
| Aug 24, 2026 | 1.28 | 1.29 | 1.25 | 1.27 | 1.27 | - | 80,718 |
| Aug 21, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 0.79% | 27,622 |
| 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 |
| Jul 16, 2026 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -0.81% | 39,182 |
| Jul 15, 2026 | 1.27 | 1.29 | 1.24 | 1.24 | 1.24 | -1.59% | 66,330 |
| Jul 14, 2026 | 1.25 | 1.27 | 1.24 | 1.26 | 1.26 | 1.61% | 65,907 |
| Jul 13, 2026 | 1.25 | 1.27 | 1.23 | 1.24 | 1.24 | -0.80% | 83,244 |
| Jul 10, 2026 | 1.25 | 1.28 | 1.23 | 1.25 | 1.25 | - | 42,115 |
| Jul 9, 2026 | 1.27 | 1.29 | 1.24 | 1.25 | 1.25 | -2.34% | 143,657 |
| Jul 8, 2026 | 1.29 | 1.30 | 1.27 | 1.28 | 1.28 | -0.78% | 50,157 |
| Jul 7, 2026 | 1.31 | 1.33 | 1.29 | 1.29 | 1.29 | -3.73% | 27,409 |
| Jul 6, 2026 | 1.28 | 1.34 | 1.26 | 1.34 | 1.34 | 5.51% | 106,616 |
| Jul 2, 2026 | 1.30 | 1.32 | 1.26 | 1.27 | 1.27 | -1.55% | 59,708 |
| Jul 1, 2026 | 1.29 | 1.33 | 1.28 | 1.29 | 1.29 | 0.78% | 69,875 |
| Jun 30, 2026 | 1.30 | 1.30 | 1.27 | 1.28 | 1.28 | -1.54% | 21,196 |
| Jun 29, 2026 | 1.33 | 1.33 | 1.29 | 1.30 | 1.30 | -2.26% | 37,637 |
| Jun 26, 2026 | 1.29 | 1.33 | 1.29 | 1.33 | 1.33 | 3.10% | 65,252 |
| Jun 25, 2026 | 1.25 | 1.31 | 1.25 | 1.29 | 1.29 | - | 169,822 |
| Jun 24, 2026 | 1.31 | 1.32 | 1.25 | 1.29 | 1.29 | -0.77% | 134,588 |
| Jun 23, 2026 | 1.34 | 1.34 | 1.26 | 1.30 | 1.30 | -5.11% | 140,324 |
| Jun 22, 2026 | 1.39 | 1.41 | 1.34 | 1.37 | 1.37 | -2.84% | 134,662 |
| Jun 18, 2026 | 1.35 | 1.46 | 1.33 | 1.41 | 1.41 | 3.68% | 166,634 |