Century Casinos, Inc. (CNTY)
NASDAQ: CNTY · Real-Time Price · USD
1.390
-0.030 (-2.11%)
At close: Apr 28, 2026, 4:00 PM EDT
1.352
-0.038 (-2.77%)
After-hours: Apr 28, 2026, 7:30 PM EDT
Century Casinos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.42 | 1.44 | 1.39 | 1.41 | 1.41 | -1.06% | 22,832 |
| Apr 27, 2026 | 1.42 | 1.45 | 1.38 | 1.42 | 1.42 | -0.70% | 30,555 |
| 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% | 28,105 |
| 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% | 38,315 |
| Apr 16, 2026 | 1.51 | 1.51 | 1.46 | 1.47 | 1.47 | -1.01% | 51,327 |
| Apr 15, 2026 | 1.49 | 1.52 | 1.47 | 1.49 | 1.49 | 1.71% | 40,683 |
| Apr 14, 2026 | 1.54 | 1.54 | 1.46 | 1.46 | 1.46 | -1.35% | 46,938 |
| 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% | 86,803 |
| Apr 9, 2026 | 1.46 | 1.50 | 1.46 | 1.48 | 1.48 | 0.68% | 46,713 |
| Apr 8, 2026 | 1.50 | 1.52 | 1.47 | 1.47 | 1.47 | - | 19,863 |
| Apr 7, 2026 | 1.46 | 1.47 | 1.45 | 1.47 | 1.47 | 1.38% | 55,166 |
| 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% | 67,340 |
| 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% | 86,433 |
| Mar 25, 2026 | 1.46 | 1.46 | 1.41 | 1.41 | 1.41 | -2.08% | 33,965 |
| Mar 24, 2026 | 1.43 | 1.47 | 1.40 | 1.44 | 1.44 | 0.70% | 109,769 |
| Mar 23, 2026 | 1.39 | 1.44 | 1.38 | 1.43 | 1.43 | 5.93% | 59,930 |
| Mar 20, 2026 | 1.35 | 1.42 | 1.34 | 1.35 | 1.35 | -3.57% | 138,872 |
| Mar 19, 2026 | 1.37 | 1.44 | 1.37 | 1.40 | 1.40 | 2.19% | 173,898 |
| Mar 18, 2026 | 1.33 | 1.41 | 1.33 | 1.37 | 1.37 | 3.01% | 87,162 |
| Mar 17, 2026 | 1.33 | 1.37 | 1.32 | 1.33 | 1.33 | - | 67,955 |
| Mar 16, 2026 | 1.37 | 1.41 | 1.32 | 1.33 | 1.33 | 1.53% | 67,103 |
| Mar 13, 2026 | 1.49 | 1.57 | 1.24 | 1.31 | 1.31 | -8.39% | 264,263 |
| Mar 12, 2026 | 1.47 | 1.52 | 1.42 | 1.43 | 1.43 | -1.38% | 34,375 |
| Mar 11, 2026 | 1.54 | 1.54 | 1.45 | 1.45 | 1.45 | -3.33% | 15,529 |
| Mar 10, 2026 | 1.44 | 1.55 | 1.44 | 1.50 | 1.50 | 3.45% | 24,335 |
| Mar 9, 2026 | 1.41 | 1.48 | 1.40 | 1.45 | 1.45 | 0.69% | 23,026 |
| Mar 6, 2026 | 1.56 | 1.56 | 1.41 | 1.44 | 1.44 | -8.86% | 67,970 |
| Mar 5, 2026 | 1.63 | 1.64 | 1.58 | 1.58 | 1.58 | -2.47% | 10,896 |
| Mar 4, 2026 | 1.62 | 1.67 | 1.60 | 1.62 | 1.62 | - | 10,227 |
| Mar 3, 2026 | 1.62 | 1.67 | 1.59 | 1.62 | 1.62 | -2.99% | 32,623 |
| Mar 2, 2026 | 1.65 | 1.70 | 1.61 | 1.67 | 1.67 | -0.60% | 18,964 |
| Feb 27, 2026 | 1.69 | 1.72 | 1.62 | 1.68 | 1.68 | -1.18% | 55,837 |
| Feb 26, 2026 | 1.62 | 1.71 | 1.62 | 1.70 | 1.70 | 4.94% | 27,817 |
| Feb 25, 2026 | 1.61 | 1.63 | 1.58 | 1.62 | 1.62 | 1.25% | 24,047 |
| Feb 24, 2026 | 1.60 | 1.63 | 1.56 | 1.60 | 1.60 | 2.24% | 81,257 |
| Feb 23, 2026 | 1.59 | 1.60 | 1.55 | 1.57 | 1.57 | -2.19% | 27,567 |
| Feb 20, 2026 | 1.59 | 1.62 | 1.56 | 1.60 | 1.60 | 0.82% | 29,022 |
| Feb 19, 2026 | 1.53 | 1.59 | 1.51 | 1.59 | 1.59 | 2.39% | 64,943 |
| Feb 18, 2026 | 1.49 | 1.55 | 1.49 | 1.55 | 1.55 | 3.33% | 31,059 |
| Feb 17, 2026 | 1.50 | 1.51 | 1.50 | 1.50 | 1.50 | -0.66% | 13,625 |