Caesars Entertainment, Inc. (CZR)
NASDAQ: CZR · Real-Time Price · USD
23.08
+0.47 (2.08%)
At close: Oct 23, 2025, 4:00 PM EDT
23.24
+0.16 (0.69%)
After-hours: Oct 23, 2025, 7:36 PM EDT
Caesars Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 22.67 | 23.21 | 22.57 | 23.08 | 23.08 | 2.08% | 4,859,587 |
| Oct 22, 2025 | 22.50 | 23.05 | 22.45 | 22.61 | 22.61 | -0.35% | 5,784,744 |
| Oct 21, 2025 | 22.03 | 22.80 | 21.93 | 22.69 | 22.69 | 2.21% | 4,150,506 |
| Oct 20, 2025 | 21.84 | 22.55 | 21.69 | 22.20 | 22.20 | 3.50% | 5,137,501 |
| Oct 17, 2025 | 21.68 | 22.01 | 21.44 | 21.45 | 21.45 | -1.29% | 5,838,510 |
| Oct 16, 2025 | 22.42 | 22.74 | 21.53 | 21.73 | 21.73 | -3.55% | 7,075,132 |
| Oct 15, 2025 | 22.16 | 22.79 | 22.05 | 22.53 | 22.53 | 1.76% | 5,431,894 |
| Oct 14, 2025 | 21.63 | 22.75 | 21.48 | 22.14 | 22.14 | 0.50% | 6,148,692 |
| Oct 13, 2025 | 22.20 | 22.71 | 21.98 | 22.03 | 22.03 | 0.78% | 7,516,751 |
| Oct 10, 2025 | 22.95 | 23.24 | 21.86 | 21.86 | 21.86 | -4.96% | 8,432,208 |
| Oct 9, 2025 | 23.30 | 23.63 | 22.83 | 23.00 | 23.00 | -1.60% | 8,984,197 |
| Oct 8, 2025 | 24.65 | 25.33 | 23.33 | 23.38 | 23.38 | -5.17% | 11,490,035 |
| Oct 7, 2025 | 26.34 | 26.50 | 24.61 | 24.65 | 24.65 | -6.56% | 13,533,717 |
| Oct 6, 2025 | 27.44 | 27.44 | 26.35 | 26.38 | 26.38 | -3.26% | 8,863,112 |
| Oct 3, 2025 | 27.05 | 27.51 | 26.62 | 27.27 | 27.27 | 1.38% | 6,901,353 |
| Oct 2, 2025 | 26.00 | 26.97 | 25.80 | 26.90 | 26.90 | 3.66% | 9,658,243 |
| Oct 1, 2025 | 27.00 | 27.30 | 25.72 | 25.95 | 25.95 | -3.98% | 5,841,560 |
| Sep 30, 2025 | 27.77 | 27.88 | 26.69 | 27.03 | 27.03 | -3.03% | 6,579,004 |
| Sep 29, 2025 | 27.44 | 28.26 | 27.19 | 27.87 | 27.87 | 3.07% | 7,369,908 |
| Sep 26, 2025 | 25.91 | 27.31 | 25.80 | 27.04 | 27.04 | 4.36% | 7,531,506 |
| Sep 25, 2025 | 26.06 | 26.49 | 25.70 | 25.91 | 25.91 | -1.63% | 7,117,497 |
| Sep 24, 2025 | 26.48 | 27.05 | 26.14 | 26.34 | 26.34 | -0.23% | 10,716,242 |
| Sep 23, 2025 | 25.98 | 26.59 | 25.61 | 26.40 | 26.40 | 2.56% | 12,528,412 |
| Sep 22, 2025 | 25.33 | 25.81 | 25.06 | 25.74 | 25.74 | 0.70% | 9,184,261 |
| Sep 19, 2025 | 26.50 | 26.50 | 25.42 | 25.56 | 25.56 | -3.18% | 58,448,126 |
| Sep 18, 2025 | 25.87 | 26.50 | 25.48 | 26.40 | 26.40 | 3.81% | 6,402,541 |
| Sep 17, 2025 | 25.57 | 26.39 | 25.06 | 25.43 | 25.43 | -0.59% | 5,891,861 |
| Sep 16, 2025 | 26.08 | 26.09 | 25.33 | 25.58 | 25.58 | -1.24% | 4,587,247 |
| Sep 15, 2025 | 25.24 | 26.12 | 24.96 | 25.90 | 25.90 | 3.23% | 5,633,156 |
| Sep 12, 2025 | 25.95 | 25.95 | 24.97 | 25.09 | 25.09 | -3.13% | 4,957,646 |
| Sep 11, 2025 | 25.73 | 26.03 | 25.33 | 25.90 | 25.90 | 1.05% | 4,022,626 |
| Sep 10, 2025 | 25.25 | 26.19 | 25.13 | 25.63 | 25.63 | 0.95% | 5,795,226 |
| Sep 9, 2025 | 26.30 | 26.48 | 25.31 | 25.39 | 25.39 | -3.75% | 6,797,690 |
| Sep 8, 2025 | 26.36 | 26.60 | 25.20 | 26.38 | 26.38 | 0.15% | 7,194,936 |
| Sep 5, 2025 | 25.81 | 26.95 | 25.61 | 26.34 | 26.34 | 2.29% | 6,349,825 |
| Sep 4, 2025 | 24.83 | 25.75 | 24.53 | 25.75 | 25.75 | 3.46% | 4,640,700 |
| 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% | 6,687,261 |
| 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% | 4,545,773 |
| Aug 19, 2025 | 25.83 | 26.22 | 25.24 | 25.28 | 25.28 | -1.56% | 6,225,473 |
| 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 |