Century Casinos, Inc. (CNTY)
NASDAQ: CNTY · Real-Time Price · USD
1.210
+0.020 (1.68%)
Aug 7, 2026, 12:57 PM EDT - Market open
Century Casinos Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | - | 2.52% | 9,516 |
| Aug 6, 2026 | 1.21 | 1.22 | 1.17 | 1.19 | 1.19 | - | 69,831 |
| Aug 5, 2026 | 1.23 | 1.23 | 1.18 | 1.19 | 1.19 | -2.46% | 96,255 |
| Aug 4, 2026 | 1.29 | 1.32 | 1.22 | 1.22 | 1.22 | -5.43% | 589,876 |
| Aug 3, 2026 | 1.20 | 1.35 | 1.19 | 1.29 | 1.29 | 6.61% | 144,529 |
| Jul 31, 2026 | 1.20 | 1.23 | 1.19 | 1.21 | 1.21 | 2.54% | 37,774 |
| 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 |
| Jun 17, 2026 | 1.40 | 1.46 | 1.34 | 1.36 | 1.36 | -2.16% | 429,191 |
| Jun 16, 2026 | 1.39 | 1.42 | 1.36 | 1.39 | 1.39 | -0.71% | 19,496 |
| Jun 15, 2026 | 1.42 | 1.46 | 1.40 | 1.40 | 1.40 | -3.45% | 47,037 |
| Jun 12, 2026 | 1.44 | 1.46 | 1.43 | 1.45 | 1.45 | -1.36% | 19,981 |
| Jun 11, 2026 | 1.45 | 1.47 | 1.41 | 1.47 | 1.47 | 1.38% | 60,734 |
| Jun 10, 2026 | 1.41 | 1.46 | 1.40 | 1.45 | 1.45 | 2.11% | 56,431 |
| Jun 9, 2026 | 1.42 | 1.46 | 1.40 | 1.42 | 1.42 | -1.39% | 66,781 |
| Jun 8, 2026 | 1.44 | 1.48 | 1.38 | 1.44 | 1.44 | 2.86% | 79,448 |
| Jun 5, 2026 | 1.47 | 1.47 | 1.38 | 1.40 | 1.40 | -3.45% | 22,018 |
| Jun 4, 2026 | 1.36 | 1.45 | 1.36 | 1.45 | 1.45 | 4.32% | 80,911 |
| Jun 3, 2026 | 1.35 | 1.40 | 1.35 | 1.39 | 1.39 | - | 26,266 |
| Jun 2, 2026 | 1.36 | 1.43 | 1.36 | 1.39 | 1.39 | -0.71% | 79,442 |
| Jun 1, 2026 | 1.37 | 1.40 | 1.34 | 1.40 | 1.40 | 2.94% | 37,270 |
| May 29, 2026 | 1.35 | 1.40 | 1.35 | 1.36 | 1.36 | 1.49% | 46,599 |
| May 28, 2026 | 1.38 | 1.39 | 1.34 | 1.34 | 1.34 | -3.60% | 36,786 |