Century Casinos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	0.57	0.60	0.48	0.48	0.48	-19.67%	170,709
Nov 12, 2026	0.55	0.61	0.55	0.60	0.60	8.62%	70,675
Nov 11, 2026	0.60	0.63	0.54	0.55	0.55	-8.33%	81,756
Nov 10, 2026	0.59	0.63	0.57	0.60	0.60	0.33%	30,421
Nov 9, 2026	0.57	0.63	0.56	0.60	0.60	4.00%	76,596
Nov 6, 2026	0.58	0.60	0.56	0.58	0.58	-0.07%	74,764
Nov 5, 2026	0.61	0.64	0.57	0.58	0.58	-3.99%	26,447
Nov 4, 2026	0.56	0.61	0.56	0.60	0.60	5.57%	32,231
Nov 3, 2026	0.56	0.65	0.56	0.57	0.57	1.14%	55,565
Nov 2, 2026	0.55	0.57	0.52	0.56	0.56	7.92%	72,898
Oct 30, 2026	0.63	0.65	0.45	0.52	0.52	-17.44%	424,203
Oct 29, 2026	0.71	0.77	0.63	0.63	0.63	-11.21%	92,376
Oct 28, 2026	0.71	0.72	0.69	0.71	0.71	-1.46%	75,322
Oct 27, 2026	0.73	0.81	0.66	0.72	0.72	-1.79%	173,164
Oct 26, 2026	0.74	0.80	0.73	0.73	0.73	-3.67%	63,124
Oct 23, 2026	0.76	0.86	0.74	0.76	0.76	-0.63%	86,979
Oct 22, 2026	0.78	0.83	0.76	0.77	0.77	-2.05%	31,608
Oct 21, 2026	0.81	0.82	0.75	0.78	0.78	-0.03%	40,499
Oct 20, 2026	0.77	0.82	0.76	0.78	0.78	-0.64%	21,715
Oct 19, 2026	0.78	0.82	0.75	0.79	0.79	-0.39%	42,367
Oct 16, 2026	0.80	0.84	0.79	0.79	0.79	-0.69%	46,860
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%	61,613
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