Century Casinos, Inc. (CNTY)
NASDAQ: CNTY · Real-Time Price · USD
1.390
-0.030 (-2.11%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Century Casinos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.42 | 1.44 | 1.39 | 1.39 | 1.39 | -2.11% | 23,837 |
| Apr 27, 2026 | 1.42 | 1.45 | 1.38 | 1.42 | 1.42 | -0.70% | 30,563 |
| Apr 24, 2026 | 1.50 | 1.50 | 1.43 | 1.43 | 1.43 | -0.69% | 24,668 |
| Apr 23, 2026 | 1.49 | 1.49 | 1.43 | 1.44 | 1.44 | -2.04% | 28,108 |
| Apr 22, 2026 | 1.51 | 1.51 | 1.46 | 1.47 | 1.47 | -1.34% | 29,189 |
| Apr 21, 2026 | 1.50 | 1.54 | 1.48 | 1.49 | 1.49 | -0.67% | 31,587 |
| Apr 20, 2026 | 1.51 | 1.52 | 1.48 | 1.50 | 1.50 | 0.67% | 33,559 |
| Apr 17, 2026 | 1.51 | 1.52 | 1.49 | 1.49 | 1.49 | 1.36% | 38,317 |
| Apr 16, 2026 | 1.51 | 1.51 | 1.46 | 1.47 | 1.47 | -1.01% | 51,328 |
| Apr 15, 2026 | 1.49 | 1.52 | 1.47 | 1.49 | 1.49 | 1.71% | 40,704 |
| Apr 14, 2026 | 1.54 | 1.54 | 1.46 | 1.46 | 1.46 | -1.35% | 46,958 |
| Apr 13, 2026 | 1.48 | 1.51 | 1.48 | 1.48 | 1.48 | -1.33% | 62,499 |
| Apr 10, 2026 | 1.50 | 1.52 | 1.48 | 1.50 | 1.50 | 1.35% | 86,804 |
| Apr 9, 2026 | 1.46 | 1.50 | 1.46 | 1.48 | 1.48 | 0.68% | 46,715 |
| Apr 8, 2026 | 1.50 | 1.52 | 1.47 | 1.47 | 1.47 | - | 19,877 |
| Apr 7, 2026 | 1.46 | 1.47 | 1.45 | 1.47 | 1.47 | 1.38% | 55,366 |
| Apr 6, 2026 | 1.46 | 1.47 | 1.42 | 1.45 | 1.45 | - | 54,484 |
| Apr 2, 2026 | 1.43 | 1.46 | 1.40 | 1.45 | 1.45 | - | 104,269 |
| Apr 1, 2026 | 1.41 | 1.45 | 1.40 | 1.45 | 1.45 | 4.32% | 154,389 |
| Mar 31, 2026 | 1.39 | 1.43 | 1.38 | 1.39 | 1.39 | 0.72% | 68,241 |
| Mar 30, 2026 | 1.38 | 1.41 | 1.37 | 1.38 | 1.38 | - | 62,502 |
| Mar 27, 2026 | 1.39 | 1.41 | 1.36 | 1.38 | 1.38 | -0.72% | 69,636 |
| Mar 26, 2026 | 1.41 | 1.44 | 1.38 | 1.39 | 1.39 | -1.42% | 86,484 |
| Mar 25, 2026 | 1.46 | 1.46 | 1.41 | 1.41 | 1.41 | -2.08% | 33,965 |
| Mar 24, 2026 | 1.43 | 1.47 | 1.40 | 1.44 | 1.44 | 0.70% | 109,774 |
| Mar 23, 2026 | 1.39 | 1.44 | 1.38 | 1.43 | 1.43 | 5.93% | 59,952 |
| Mar 20, 2026 | 1.35 | 1.42 | 1.34 | 1.35 | 1.35 | -3.57% | 138,872 |
| Mar 19, 2026 | 1.37 | 1.44 | 1.37 | 1.40 | 1.40 | 2.19% | 175,924 |
| Mar 18, 2026 | 1.33 | 1.41 | 1.33 | 1.37 | 1.37 | 3.01% | 87,432 |
| Mar 17, 2026 | 1.33 | 1.37 | 1.32 | 1.33 | 1.33 | - | 68,444 |
| Mar 16, 2026 | 1.37 | 1.41 | 1.32 | 1.33 | 1.33 | 1.53% | 67,103 |
| Mar 13, 2026 | 1.49 | 1.57 | 1.24 | 1.31 | 1.31 | -8.39% | 264,263 |
| Mar 12, 2026 | 1.47 | 1.52 | 1.42 | 1.43 | 1.43 | -1.38% | 34,397 |
| Mar 11, 2026 | 1.54 | 1.54 | 1.45 | 1.45 | 1.45 | -3.33% | 15,720 |
| Mar 10, 2026 | 1.44 | 1.55 | 1.44 | 1.50 | 1.50 | 3.45% | 24,335 |
| Mar 9, 2026 | 1.41 | 1.48 | 1.40 | 1.45 | 1.45 | 0.69% | 23,026 |
| Mar 6, 2026 | 1.56 | 1.56 | 1.41 | 1.44 | 1.44 | -8.86% | 74,080 |
| Mar 5, 2026 | 1.63 | 1.64 | 1.58 | 1.58 | 1.58 | -2.47% | 10,896 |
| Mar 4, 2026 | 1.62 | 1.67 | 1.60 | 1.62 | 1.62 | - | 10,227 |
| Mar 3, 2026 | 1.62 | 1.67 | 1.59 | 1.62 | 1.62 | -2.99% | 32,628 |
| Mar 2, 2026 | 1.65 | 1.70 | 1.61 | 1.67 | 1.67 | -0.60% | 18,964 |
| Feb 27, 2026 | 1.69 | 1.72 | 1.62 | 1.68 | 1.68 | -1.18% | 55,949 |
| Feb 26, 2026 | 1.62 | 1.71 | 1.62 | 1.70 | 1.70 | 4.94% | 27,819 |
| Feb 25, 2026 | 1.61 | 1.63 | 1.58 | 1.62 | 1.62 | 1.25% | 24,049 |
| Feb 24, 2026 | 1.60 | 1.63 | 1.56 | 1.60 | 1.60 | 2.24% | 81,264 |
| Feb 23, 2026 | 1.59 | 1.60 | 1.55 | 1.57 | 1.57 | -2.19% | 27,567 |
| Feb 20, 2026 | 1.59 | 1.62 | 1.56 | 1.60 | 1.60 | 0.82% | 29,023 |
| Feb 19, 2026 | 1.53 | 1.59 | 1.51 | 1.59 | 1.59 | 2.39% | 64,993 |
| Feb 18, 2026 | 1.49 | 1.55 | 1.49 | 1.55 | 1.55 | 3.33% | 31,109 |
| Feb 17, 2026 | 1.50 | 1.51 | 1.50 | 1.50 | 1.50 | -0.66% | 27,634 |
| Feb 13, 2026 | 1.50 | 1.53 | 1.50 | 1.51 | 1.51 | 0.67% | 22,753 |
| Feb 12, 2026 | 1.51 | 1.52 | 1.48 | 1.50 | 1.50 | -0.66% | 73,728 |
| Feb 11, 2026 | 1.53 | 1.53 | 1.50 | 1.51 | 1.51 | -1.31% | 27,017 |
| Feb 10, 2026 | 1.53 | 1.56 | 1.51 | 1.53 | 1.53 | - | 10,870 |
| Feb 9, 2026 | 1.56 | 1.56 | 1.53 | 1.53 | 1.53 | -1.92% | 21,989 |
| Feb 6, 2026 | 1.53 | 1.59 | 1.50 | 1.56 | 1.56 | 2.63% | 89,398 |
| Feb 5, 2026 | 1.51 | 1.54 | 1.48 | 1.52 | 1.52 | -1.30% | 51,205 |
| Feb 4, 2026 | 1.50 | 1.54 | 1.49 | 1.54 | 1.54 | 1.99% | 62,742 |
| Feb 3, 2026 | 1.52 | 1.53 | 1.50 | 1.51 | 1.51 | 0.67% | 36,641 |
| Feb 2, 2026 | 1.50 | 1.59 | 1.50 | 1.50 | 1.50 | -1.32% | 44,925 |
| Jan 30, 2026 | 1.51 | 1.55 | 1.51 | 1.52 | 1.52 | -0.65% | 53,565 |
| Jan 29, 2026 | 1.53 | 1.58 | 1.50 | 1.53 | 1.53 | -1.29% | 31,915 |
| Jan 28, 2026 | 1.58 | 1.58 | 1.51 | 1.55 | 1.55 | -1.27% | 86,351 |
| Jan 27, 2026 | 1.61 | 1.61 | 1.55 | 1.57 | 1.57 | -1.88% | 20,487 |
| Jan 26, 2026 | 1.60 | 1.63 | 1.58 | 1.60 | 1.60 | - | 22,363 |
| Jan 23, 2026 | 1.60 | 1.63 | 1.58 | 1.60 | 1.60 | -0.62% | 17,145 |
| Jan 22, 2026 | 1.58 | 1.63 | 1.58 | 1.61 | 1.61 | 2.55% | 19,134 |
| Jan 21, 2026 | 1.57 | 1.65 | 1.57 | 1.57 | 1.57 | -0.63% | 30,233 |
| Jan 20, 2026 | 1.59 | 1.65 | 1.55 | 1.58 | 1.58 | -2.47% | 59,897 |
| Jan 16, 2026 | 1.66 | 1.69 | 1.59 | 1.62 | 1.62 | -2.99% | 54,658 |
| Jan 15, 2026 | 1.68 | 1.72 | 1.64 | 1.67 | 1.67 | 0.60% | 77,170 |
| Jan 14, 2026 | 1.64 | 1.69 | 1.60 | 1.66 | 1.66 | 1.22% | 94,977 |
| Jan 13, 2026 | 1.65 | 1.66 | 1.57 | 1.64 | 1.64 | 1.23% | 50,643 |
| Jan 12, 2026 | 1.54 | 1.67 | 1.52 | 1.62 | 1.62 | 2.53% | 97,096 |
| Jan 9, 2026 | 1.58 | 1.67 | 1.55 | 1.58 | 1.58 | - | 69,696 |
| Jan 8, 2026 | 1.58 | 1.62 | 1.50 | 1.58 | 1.58 | - | 128,942 |
| Jan 7, 2026 | 1.54 | 1.67 | 1.52 | 1.58 | 1.58 | 2.60% | 151,153 |
| Jan 6, 2026 | 1.46 | 1.59 | 1.46 | 1.54 | 1.54 | 5.48% | 226,913 |
| Jan 5, 2026 | 1.36 | 1.53 | 1.36 | 1.46 | 1.46 | 5.80% | 255,515 |
| Jan 2, 2026 | 1.33 | 1.39 | 1.32 | 1.38 | 1.38 | 3.76% | 96,683 |
| Dec 31, 2025 | 1.33 | 1.34 | 1.30 | 1.33 | 1.33 | - | 77,402 |
| Dec 30, 2025 | 1.35 | 1.37 | 1.30 | 1.33 | 1.33 | -2.21% | 140,553 |
| Dec 29, 2025 | 1.38 | 1.42 | 1.33 | 1.36 | 1.36 | -2.86% | 85,592 |
| Dec 26, 2025 | 1.45 | 1.45 | 1.36 | 1.40 | 1.40 | -3.45% | 71,167 |
| Dec 24, 2025 | 1.32 | 1.47 | 1.32 | 1.45 | 1.45 | 9.85% | 105,427 |
| Dec 23, 2025 | 1.34 | 1.36 | 1.31 | 1.32 | 1.32 | -1.49% | 85,451 |
| Dec 22, 2025 | 1.34 | 1.40 | 1.33 | 1.34 | 1.34 | -1.47% | 186,534 |
| Dec 19, 2025 | 1.30 | 1.38 | 1.30 | 1.36 | 1.36 | 4.62% | 146,945 |
| Dec 18, 2025 | 1.29 | 1.37 | 1.23 | 1.30 | 1.30 | - | 579,884 |
| Dec 17, 2025 | 1.34 | 1.38 | 1.24 | 1.30 | 1.30 | -2.26% | 324,124 |
| Dec 16, 2025 | 1.33 | 1.37 | 1.32 | 1.33 | 1.33 | - | 168,320 |
| Dec 15, 2025 | 1.30 | 1.38 | 1.30 | 1.33 | 1.33 | 1.53% | 213,267 |
| Dec 12, 2025 | 1.35 | 1.47 | 1.31 | 1.31 | 1.31 | -2.24% | 190,820 |
| Dec 11, 2025 | 1.33 | 1.42 | 1.33 | 1.34 | 1.34 | -0.74% | 169,990 |
| Dec 10, 2025 | 1.41 | 1.41 | 1.30 | 1.35 | 1.35 | -4.26% | 233,741 |
| Dec 9, 2025 | 1.45 | 1.46 | 1.41 | 1.41 | 1.41 | -4.08% | 162,394 |
| Dec 8, 2025 | 1.44 | 1.50 | 1.42 | 1.47 | 1.47 | 0.68% | 161,931 |
| Dec 5, 2025 | 1.40 | 1.53 | 1.35 | 1.46 | 1.46 | 5.04% | 250,820 |
| Dec 4, 2025 | 1.33 | 1.41 | 1.32 | 1.39 | 1.39 | 4.51% | 124,817 |
| Dec 3, 2025 | 1.45 | 1.47 | 1.32 | 1.33 | 1.33 | -7.64% | 338,020 |