Skip to main content
Century Casinos, Inc. (CNTY)
NASDAQ: CNTY · Real-Time Price · USD
1.460
+0.070 (5.04%)
Dec 5, 2025, 4:00 PM EST - Market closed

Century Casinos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.401.531.351.461.465.04%250,803
Dec 4, 20251.331.411.321.391.394.51%124,646
Dec 3, 20251.451.471.321.331.33-7.64%338,020
Dec 2, 20251.451.491.441.441.44-0.69%107,050
Dec 1, 20251.521.521.451.451.45-4.61%126,563
Nov 28, 20251.451.561.451.521.525.56%41,706
Nov 26, 20251.501.501.431.441.44-3.36%153,494
Nov 25, 20251.471.551.451.491.491.36%108,216
Nov 24, 20251.531.531.461.471.47-2.65%128,146
Nov 21, 20251.421.551.421.511.517.09%58,753
Nov 20, 20251.451.501.401.411.41-1.40%54,611
Nov 19, 20251.541.621.421.431.43-6.54%53,815
Nov 18, 20251.461.591.451.531.534.79%66,335
Nov 17, 20251.531.561.411.461.46-3.95%139,553
Nov 14, 20251.571.701.411.521.52-3.80%183,449
Nov 13, 20251.711.711.581.581.58-7.60%56,299
Nov 12, 20251.751.771.691.711.71-1.16%33,490
Nov 11, 20251.511.791.511.731.737.45%56,972
Nov 10, 20251.802.281.601.611.61-6.40%380,747
Nov 7, 20251.691.751.651.721.72-0.58%84,652
Nov 6, 20251.951.951.701.731.73-12.85%105,083
Nov 5, 20251.892.041.891.991.996.72%44,523
Nov 4, 20251.881.891.831.861.86-1.85%63,072
Nov 3, 20251.901.961.891.901.90-1.30%50,452
Oct 31, 20251.941.941.861.921.920.52%26,709
Oct 30, 20252.002.011.871.911.91-5.91%72,312
Oct 29, 20252.152.282.032.032.03-5.58%50,753
Oct 28, 20252.162.252.112.152.15-2.27%98,072
Oct 27, 20252.252.292.142.202.20-1.35%42,335
Oct 24, 20252.222.292.202.232.23-0.89%40,567
Oct 23, 20252.162.262.102.252.252.74%34,089
Oct 22, 20252.262.312.172.192.19-3.52%43,010
Oct 21, 20252.322.322.272.272.27-2.16%26,068
Oct 20, 20252.232.392.202.322.324.04%31,972
Oct 17, 20252.262.272.202.232.23-1.33%34,715
Oct 16, 20252.242.342.202.262.261.35%38,966
Oct 15, 20252.352.472.202.232.23-4.29%76,363
Oct 14, 20252.372.502.322.332.33-3.72%77,144
Oct 13, 20252.412.452.412.422.420.83%29,801
Oct 10, 20252.482.562.402.402.40-2.83%32,953
Oct 9, 20252.612.612.432.472.47-6.08%69,396
Oct 8, 20252.632.732.592.632.63-39,904
Oct 7, 20252.642.682.532.632.63-55,835
Oct 6, 20252.692.712.602.632.63-1.13%23,404
Oct 3, 20252.652.702.592.662.660.38%39,980
Oct 2, 20252.612.672.602.652.650.38%40,231
Oct 1, 20252.592.662.512.642.641.15%20,607
Sep 30, 20252.562.622.562.612.611.56%33,900
Sep 29, 20252.612.612.572.572.57-0.39%23,999
Sep 26, 20252.552.612.552.582.582.38%21,557
Sep 25, 20252.602.602.522.522.52-3.82%29,169
Sep 24, 20252.612.662.602.622.62-27,373
Sep 23, 20252.722.772.612.622.62-4.38%46,980
Sep 22, 20252.672.772.652.742.741.11%41,294
Sep 19, 20252.682.742.612.712.711.12%39,981
Sep 18, 20252.712.742.652.682.68-0.74%52,529
Sep 17, 20252.752.792.652.702.70-1.10%40,192
Sep 16, 20252.762.802.712.732.73-1.44%49,927
Sep 15, 20252.532.802.532.772.779.06%35,828
Sep 12, 20252.532.562.422.542.54-62,591
Sep 11, 20252.502.572.502.542.541.60%65,239
Sep 10, 20252.612.662.382.502.50-4.21%70,204
Sep 9, 20252.672.692.562.612.61-3.69%50,139
Sep 8, 20252.762.762.712.712.71-2.17%40,161
Sep 5, 20252.752.782.662.772.77-0.36%45,394
Sep 4, 20252.782.802.732.782.78-49,034
Sep 3, 20252.702.802.682.782.783.35%85,521
Sep 2, 20252.652.702.642.692.691.13%38,743
Aug 29, 20252.712.742.662.662.66-3.62%39,250
Aug 28, 20252.732.802.722.762.762.22%54,546
Aug 27, 20252.632.762.602.702.701.50%38,539
Aug 26, 20252.782.812.622.662.66-2.92%57,342
Aug 25, 20252.522.852.522.742.749.60%135,111
Aug 22, 20252.582.622.472.502.50-3.10%68,898
Aug 21, 20252.512.582.462.582.582.79%126,894
Aug 20, 20252.312.552.312.512.513.72%49,662
Aug 19, 20252.482.522.412.422.42-4.35%57,601
Aug 18, 20252.372.552.372.532.535.86%24,966
Aug 15, 20252.362.412.332.392.390.42%31,150
Aug 14, 20252.342.382.322.382.380.85%19,531
Aug 13, 20252.452.452.272.362.364.89%86,086
Aug 12, 20252.152.312.152.252.254.65%34,925
Aug 11, 20252.152.182.022.152.15-2.71%63,735
Aug 8, 20252.382.392.202.212.21-8.30%49,583
Aug 7, 20252.132.602.132.412.419.05%466,094
Aug 6, 20252.162.262.162.212.215.24%21,394
Aug 5, 20252.142.192.052.102.10-1.41%10,796
Aug 4, 20252.182.252.022.132.13-3.18%44,532
Aug 1, 20252.302.332.132.202.20-6.78%39,841
Jul 31, 20252.362.482.312.362.36-0.84%45,081
Jul 30, 20252.402.452.332.382.38-1.24%25,524
Jul 29, 20252.522.542.402.412.41-4.74%32,177
Jul 28, 20252.562.562.472.532.53-1.17%53,100
Jul 25, 20252.532.562.492.562.560.39%33,470
Jul 24, 20252.512.572.512.552.550.79%56,733
Jul 23, 20252.422.552.392.532.532.85%92,277
Jul 22, 20252.512.582.462.462.46-1.20%30,158
Jul 21, 20252.532.602.482.492.49-0.80%45,772
Jul 18, 20252.582.652.412.512.51-1.57%57,706
Jul 17, 20252.462.622.462.552.553.24%62,815