Skip to main content
Century Casinos, Inc. (CNTY)
NASDAQ: CNTY · Real-Time Price · USD
1.450
+0.010 (0.69%)
At close: Mar 9, 2026, 4:00 PM EDT
1.450
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:03 PM EDT

Century Casinos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.411.481.401.44-0.28%10,394
Mar 6, 20261.561.561.411.441.44-8.86%67,970
Mar 5, 20261.631.641.581.581.58-2.47%10,896
Mar 4, 20261.621.671.601.621.62-10,227
Mar 3, 20261.621.671.591.621.62-2.99%32,623
Mar 2, 20261.651.701.611.671.67-0.60%18,964
Feb 27, 20261.691.721.621.681.68-1.18%55,837
Feb 26, 20261.621.711.621.701.704.94%27,817
Feb 25, 20261.611.631.581.621.621.25%24,047
Feb 24, 20261.601.631.561.601.602.24%81,257
Feb 23, 20261.591.601.551.571.57-2.19%27,567
Feb 20, 20261.591.621.561.601.600.82%29,022
Feb 19, 20261.531.591.511.591.592.39%64,943
Feb 18, 20261.491.551.491.551.553.33%31,059
Feb 17, 20261.501.511.501.501.50-0.66%13,625
Feb 13, 20261.501.531.501.511.510.67%22,753
Feb 12, 20261.511.521.481.501.50-0.66%73,728
Feb 11, 20261.531.531.501.511.51-1.31%26,997
Feb 10, 20261.531.561.511.531.53-10,815
Feb 9, 20261.561.561.531.531.53-1.92%21,982
Feb 6, 20261.531.591.501.561.562.63%89,393
Feb 5, 20261.511.541.481.521.52-1.30%50,454
Feb 4, 20261.501.541.491.541.541.99%62,727
Feb 3, 20261.521.531.501.511.510.67%36,639
Feb 2, 20261.501.591.501.501.50-1.32%44,898
Jan 30, 20261.511.551.511.521.52-0.65%35,849
Jan 29, 20261.531.581.501.531.53-1.29%31,915
Jan 28, 20261.581.581.511.551.55-1.27%86,339
Jan 27, 20261.611.611.551.571.57-1.88%20,487
Jan 26, 20261.601.631.581.601.60-21,963
Jan 23, 20261.601.631.581.601.60-0.62%17,140
Jan 22, 20261.581.631.581.611.612.55%19,134
Jan 21, 20261.571.651.571.571.57-0.63%30,233
Jan 20, 20261.591.651.551.581.58-2.47%59,897
Jan 16, 20261.661.691.591.621.62-2.99%53,605
Jan 15, 20261.681.721.641.671.670.60%77,108
Jan 14, 20261.641.691.601.661.661.22%94,740
Jan 13, 20261.651.661.571.641.641.23%50,643
Jan 12, 20261.541.671.521.621.622.53%97,037
Jan 9, 20261.581.671.551.581.58-69,696
Jan 8, 20261.581.621.501.581.58-128,933
Jan 7, 20261.541.671.521.581.582.60%150,963
Jan 6, 20261.461.591.461.541.545.48%226,913
Jan 5, 20261.361.531.361.461.465.80%255,512
Jan 2, 20261.331.391.321.381.383.76%95,247
Dec 31, 20251.331.341.301.331.33-77,402
Dec 30, 20251.351.371.301.331.33-2.21%140,553
Dec 29, 20251.381.421.331.361.36-2.86%85,567
Dec 26, 20251.451.451.361.401.40-3.45%70,976
Dec 24, 20251.321.471.321.451.459.85%105,427
Dec 23, 20251.341.361.311.321.32-1.49%85,450
Dec 22, 20251.341.401.331.341.34-1.47%186,534
Dec 19, 20251.301.381.301.361.364.62%146,945
Dec 18, 20251.291.371.231.301.30-579,884
Dec 17, 20251.341.381.241.301.30-2.26%324,124
Dec 16, 20251.331.371.321.331.33-168,320
Dec 15, 20251.301.381.301.331.331.53%213,267
Dec 12, 20251.351.471.311.311.31-2.24%190,820
Dec 11, 20251.331.421.331.341.34-0.74%169,990
Dec 10, 20251.411.411.301.351.35-4.26%233,741
Dec 9, 20251.451.461.411.411.41-4.08%162,394
Dec 8, 20251.441.501.421.471.470.68%161,931
Dec 5, 20251.401.531.351.461.465.04%250,820
Dec 4, 20251.331.411.321.391.394.51%124,817
Dec 3, 20251.451.471.321.331.33-7.64%338,020
Dec 2, 20251.451.491.441.441.44-0.69%107,101
Dec 1, 20251.521.521.451.451.45-4.61%126,563
Nov 28, 20251.451.561.451.521.525.56%41,759
Nov 26, 20251.501.501.431.441.44-3.36%153,519
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