Century Casinos, Inc. (CNTY)
NASDAQ: CNTY · Real-Time Price · USD
1.400
-0.050 (-3.45%)
Jun 5, 2026, 4:00 PM EDT - Market closed
Century Casinos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1.47 | 1.47 | 1.38 | 1.40 | 1.40 | -3.45% | 21,993 |
| Jun 4, 2026 | 1.36 | 1.45 | 1.36 | 1.45 | 1.45 | 4.32% | 70,962 |
| Jun 3, 2026 | 1.35 | 1.40 | 1.35 | 1.39 | 1.39 | - | 26,241 |
| Jun 2, 2026 | 1.36 | 1.43 | 1.36 | 1.39 | 1.39 | -0.71% | 79,437 |
| 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% | 36,409 |
| May 27, 2026 | 1.33 | 1.40 | 1.33 | 1.39 | 1.39 | 6.11% | 100,946 |
| May 26, 2026 | 1.31 | 1.33 | 1.30 | 1.31 | 1.31 | - | 10,621 |
| May 22, 2026 | 1.32 | 1.34 | 1.31 | 1.31 | 1.31 | 2.34% | 26,285 |
| May 21, 2026 | 1.32 | 1.34 | 1.28 | 1.28 | 1.28 | -0.78% | 38,559 |
| May 20, 2026 | 1.28 | 1.35 | 1.28 | 1.29 | 1.29 | - | 66,013 |
| May 19, 2026 | 1.36 | 1.36 | 1.23 | 1.29 | 1.29 | -6.52% | 316,100 |
| May 18, 2026 | 1.37 | 1.41 | 1.36 | 1.38 | 1.38 | - | 28,895 |
| May 15, 2026 | 1.39 | 1.43 | 1.37 | 1.38 | 1.38 | -0.72% | 78,512 |
| May 14, 2026 | 1.32 | 1.51 | 1.32 | 1.39 | 1.39 | 7.75% | 95,535 |
| May 13, 2026 | 1.36 | 1.36 | 1.29 | 1.29 | 1.29 | -7.19% | 135,467 |
| May 12, 2026 | 1.43 | 1.44 | 1.35 | 1.39 | 1.39 | -1.42% | 107,199 |
| May 11, 2026 | 1.53 | 1.58 | 1.36 | 1.41 | 1.41 | -6.00% | 104,654 |
| May 8, 2026 | 1.54 | 1.57 | 1.43 | 1.50 | 1.50 | 2.04% | 160,366 |
| May 7, 2026 | 1.46 | 1.47 | 1.41 | 1.47 | 1.47 | 4.26% | 54,007 |
| May 6, 2026 | 1.43 | 1.45 | 1.41 | 1.41 | 1.41 | 0.71% | 25,795 |
| May 5, 2026 | 1.39 | 1.43 | 1.38 | 1.40 | 1.40 | 2.94% | 46,687 |
| May 4, 2026 | 1.42 | 1.45 | 1.36 | 1.36 | 1.36 | -4.23% | 32,255 |
| May 1, 2026 | 1.45 | 1.46 | 1.42 | 1.42 | 1.42 | -1.39% | 17,328 |
| Apr 30, 2026 | 1.45 | 1.45 | 1.42 | 1.44 | 1.44 | 2.86% | 21,912 |
| Apr 29, 2026 | 1.41 | 1.44 | 1.40 | 1.40 | 1.40 | 0.72% | 53,411 |
| Apr 28, 2026 | 1.42 | 1.44 | 1.39 | 1.39 | 1.39 | -2.11% | 23,837 |
| Apr 27, 2026 | 1.42 | 1.45 | 1.38 | 1.42 | 1.42 | -0.70% | 30,563 |
| Apr 24, 2026 | 1.50 | 1.50 | 1.43 | 1.43 | 1.43 | -0.69% | 24,668 |
| Apr 23, 2026 | 1.49 | 1.49 | 1.43 | 1.44 | 1.44 | -2.04% | 28,108 |
| Apr 22, 2026 | 1.51 | 1.51 | 1.46 | 1.47 | 1.47 | -1.34% | 29,189 |
| Apr 21, 2026 | 1.50 | 1.54 | 1.48 | 1.49 | 1.49 | -0.67% | 31,587 |
| Apr 20, 2026 | 1.51 | 1.52 | 1.48 | 1.50 | 1.50 | 0.67% | 33,559 |
| Apr 17, 2026 | 1.51 | 1.52 | 1.49 | 1.49 | 1.49 | 1.36% | 38,317 |
| Apr 16, 2026 | 1.51 | 1.51 | 1.46 | 1.47 | 1.47 | -1.01% | 51,328 |
| Apr 15, 2026 | 1.49 | 1.52 | 1.47 | 1.49 | 1.49 | 1.71% | 40,704 |
| Apr 14, 2026 | 1.54 | 1.54 | 1.46 | 1.46 | 1.46 | -1.35% | 46,958 |
| Apr 13, 2026 | 1.48 | 1.51 | 1.48 | 1.48 | 1.48 | -1.33% | 62,499 |
| Apr 10, 2026 | 1.50 | 1.52 | 1.48 | 1.50 | 1.50 | 1.35% | 86,804 |
| Apr 9, 2026 | 1.46 | 1.50 | 1.46 | 1.48 | 1.48 | 0.68% | 46,715 |
| Apr 8, 2026 | 1.50 | 1.52 | 1.47 | 1.47 | 1.47 | - | 19,877 |
| Apr 7, 2026 | 1.46 | 1.47 | 1.45 | 1.47 | 1.47 | 1.38% | 55,366 |
| Apr 6, 2026 | 1.46 | 1.47 | 1.42 | 1.45 | 1.45 | - | 54,484 |
| Apr 2, 2026 | 1.43 | 1.46 | 1.40 | 1.45 | 1.45 | - | 104,269 |
| Apr 1, 2026 | 1.41 | 1.45 | 1.40 | 1.45 | 1.45 | 4.32% | 154,389 |
| Mar 31, 2026 | 1.39 | 1.43 | 1.38 | 1.39 | 1.39 | 0.72% | 68,241 |
| Mar 30, 2026 | 1.38 | 1.41 | 1.37 | 1.38 | 1.38 | - | 62,502 |
| Mar 27, 2026 | 1.39 | 1.41 | 1.36 | 1.38 | 1.38 | -0.72% | 69,636 |
| Mar 26, 2026 | 1.41 | 1.44 | 1.38 | 1.39 | 1.39 | -1.42% | 86,484 |