Caesars Entertainment, Inc. (CZR)
NASDAQ: CZR · Real-Time Price · USD
24.89
-1.00 (-3.86%)
At close: Sep 3, 2025, 4:00 PM
25.05
+0.16 (0.64%)
Pre-market: Sep 4, 2025, 8:16 AM EDT
Caesars Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 25.65 | 26.14 | 24.83 | 24.89 | 24.89 | -3.86% | 5,510,201 |
| Sep 2, 2025 | 25.97 | 26.16 | 25.74 | 25.89 | 25.89 | -3.29% | 7,453,829 |
| Aug 29, 2025 | 27.18 | 27.35 | 26.66 | 26.77 | 26.77 | -1.76% | 5,576,213 |
| Aug 28, 2025 | 27.20 | 27.45 | 26.55 | 27.25 | 27.25 | 1.04% | 5,678,727 |
| Aug 27, 2025 | 26.08 | 26.98 | 25.98 | 26.97 | 26.97 | 3.18% | 4,721,051 |
| Aug 26, 2025 | 26.81 | 27.22 | 26.00 | 26.14 | 26.14 | -2.28% | 6,687,300 |
| Aug 25, 2025 | 26.61 | 26.84 | 26.31 | 26.75 | 26.75 | - | 4,695,420 |
| Aug 22, 2025 | 25.24 | 26.88 | 25.24 | 26.75 | 26.75 | 7.00% | 8,320,240 |
| Aug 21, 2025 | 25.03 | 25.05 | 24.69 | 25.00 | 25.00 | -0.87% | 4,986,747 |
| Aug 20, 2025 | 25.31 | 25.40 | 25.00 | 25.22 | 25.22 | -0.24% | 4,545,800 |
| Aug 19, 2025 | 25.83 | 26.22 | 25.24 | 25.28 | 25.28 | -1.56% | 6,225,500 |
| Aug 18, 2025 | 25.38 | 25.92 | 25.23 | 25.68 | 25.68 | 1.38% | 4,547,504 |
| Aug 15, 2025 | 25.54 | 25.90 | 25.27 | 25.33 | 25.33 | -0.78% | 3,748,707 |
| Aug 14, 2025 | 25.29 | 25.59 | 24.69 | 25.53 | 25.53 | -0.82% | 5,457,019 |
| Aug 13, 2025 | 24.57 | 25.83 | 24.40 | 25.74 | 25.74 | 4.46% | 7,183,300 |
| Aug 12, 2025 | 24.28 | 24.73 | 23.96 | 24.64 | 24.64 | 2.67% | 7,426,060 |
| Aug 11, 2025 | 24.04 | 24.27 | 23.62 | 24.00 | 24.00 | -0.17% | 6,020,189 |
| Aug 8, 2025 | 24.14 | 24.75 | 23.90 | 24.04 | 24.04 | -0.41% | 7,491,471 |
| Aug 7, 2025 | 25.10 | 25.27 | 23.94 | 24.14 | 24.14 | -2.97% | 7,392,800 |
| Aug 6, 2025 | 25.04 | 25.21 | 24.83 | 24.88 | 24.88 | -1.15% | 5,908,600 |
| Aug 5, 2025 | 25.30 | 25.58 | 24.94 | 25.17 | 25.17 | -0.75% | 6,321,610 |
| Aug 4, 2025 | 25.79 | 25.91 | 25.26 | 25.36 | 25.36 | -1.25% | 7,038,100 |
| Aug 1, 2025 | 26.32 | 26.57 | 25.47 | 25.68 | 25.68 | -3.75% | 7,823,800 |
| Jul 31, 2025 | 27.56 | 27.66 | 26.44 | 26.68 | 26.68 | -4.34% | 12,612,314 |
| Jul 30, 2025 | 28.43 | 29.33 | 27.45 | 27.89 | 27.89 | -2.04% | 11,219,829 |
| Jul 29, 2025 | 29.39 | 29.39 | 28.17 | 28.47 | 28.47 | -3.23% | 9,314,024 |
| Jul 28, 2025 | 29.54 | 30.20 | 29.04 | 29.42 | 29.42 | -0.47% | 5,937,229 |
| Jul 25, 2025 | 28.86 | 29.64 | 28.61 | 29.56 | 29.56 | 3.14% | 5,786,032 |
| Jul 24, 2025 | 29.67 | 29.89 | 28.58 | 28.66 | 28.66 | -4.05% | 4,141,700 |
| Jul 23, 2025 | 30.27 | 30.53 | 29.73 | 29.87 | 29.87 | -0.27% | 5,061,312 |
| Jul 22, 2025 | 29.79 | 30.23 | 28.93 | 29.95 | 29.95 | 0.47% | 4,889,213 |
| Jul 21, 2025 | 30.17 | 30.42 | 29.58 | 29.81 | 29.81 | -0.40% | 5,254,083 |
| Jul 18, 2025 | 30.66 | 30.96 | 29.86 | 29.93 | 29.93 | -1.38% | 4,645,200 |
| Jul 17, 2025 | 30.20 | 31.06 | 30.16 | 30.35 | 30.35 | 1.17% | 5,594,416 |
| Jul 16, 2025 | 30.12 | 30.46 | 29.42 | 30.00 | 30.00 | 0.57% | 3,253,602 |
| Jul 15, 2025 | 31.02 | 31.02 | 29.78 | 29.83 | 29.83 | -3.27% | 4,102,500 |
| Jul 14, 2025 | 29.93 | 30.89 | 29.64 | 30.84 | 30.84 | 2.70% | 4,139,048 |
| Jul 11, 2025 | 31.01 | 31.23 | 29.90 | 30.03 | 30.03 | -4.70% | 5,145,242 |
| Jul 10, 2025 | 29.64 | 31.58 | 29.53 | 31.51 | 31.51 | 6.49% | 7,543,318 |
| Jul 9, 2025 | 30.10 | 30.19 | 29.44 | 29.59 | 29.59 | -1.27% | 3,473,645 |
| Jul 8, 2025 | 29.57 | 30.12 | 29.01 | 29.97 | 29.97 | 1.87% | 3,569,759 |
| Jul 7, 2025 | 29.45 | 30.28 | 29.09 | 29.42 | 29.42 | -0.98% | 3,952,964 |
| Jul 3, 2025 | 30.00 | 30.07 | 29.58 | 29.71 | 29.71 | 0.24% | 3,295,613 |
| Jul 2, 2025 | 29.68 | 30.02 | 29.26 | 29.64 | 29.64 | 0.10% | 7,757,940 |
| Jul 1, 2025 | 28.38 | 30.29 | 28.37 | 29.61 | 29.61 | 4.30% | 8,544,100 |
| Jun 30, 2025 | 28.78 | 28.80 | 28.14 | 28.39 | 28.39 | -1.63% | 4,878,467 |
| Jun 27, 2025 | 28.66 | 28.90 | 28.09 | 28.86 | 28.86 | 1.23% | 6,361,100 |
| Jun 26, 2025 | 28.60 | 29.07 | 28.40 | 28.51 | 28.51 | -0.31% | 6,263,760 |
| Jun 25, 2025 | 29.64 | 29.65 | 28.36 | 28.60 | 28.60 | -3.41% | 5,067,035 |
| Jun 24, 2025 | 28.95 | 29.81 | 28.95 | 29.61 | 29.61 | 3.89% | 5,734,945 |