Century Casinos, Inc. - CNTY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1.33	1.39	1.39	1.41	1.32	124,646
December 03, 2025	1.45	1.33	1.33	1.47	1.32	338,020
December 02, 2025	1.45	1.44	1.44	1.49	1.44	107,101
December 01, 2025	1.52	1.45	1.45	1.52	1.45	126,600
November 28, 2025	1.45	1.52	1.52	1.56	1.45	41,800
November 26, 2025	1.5	1.44	1.44	1.5	1.43	153,519
November 25, 2025	1.47	1.49	1.49	1.55	1.45	108,216
November 24, 2025	1.53	1.47	1.47	1.53	1.46	128,146
November 21, 2025	1.42	1.51	1.51	1.55	1.42	58,800
November 20, 2025	1.45	1.41	1.41	1.5	1.4	54,611
November 19, 2025	1.54	1.43	1.43	1.62	1.42	53,815
November 18, 2025	1.46	1.53	1.53	1.59	1.45	66,335
November 17, 2025	1.53	1.46	1.46	1.56	1.41	139,600
November 14, 2025	1.57	1.52	1.52	1.7	1.41	183,449
November 13, 2025	1.71	1.58	1.58	1.71	1.58	56,300
November 12, 2025	1.75	1.71	1.71	1.77	1.69	33,486
November 11, 2025	1.51	1.73	1.73	1.79	1.51	57,000
November 10, 2025	1.8	1.61	1.61	2.28	1.6	380,747
November 07, 2025	1.69	1.72	1.72	1.75	1.65	84,700
November 06, 2025	1.95	1.73	1.73	1.95	1.7	105,083
November 05, 2025	1.89	1.99	1.99	2.04	1.89	44,523
November 04, 2025	1.88	1.86	1.86	1.89	1.83	63,100
November 03, 2025	1.9	1.9	1.9	1.96	1.89	50,452
October 31, 2025	1.94	1.92	1.92	1.94	1.86	26,709
October 30, 2025	2	1.91	1.91	2.01	1.87	72,312
October 29, 2025	2.15	2.03	2.03	2.28	2.03	50,753
October 28, 2025	2.16	2.15	2.15	2.25	2.11	98,100
October 27, 2025	2.25	2.2	2.2	2.29	2.14	42,335
October 24, 2025	2.22	2.23	2.23	2.29	2.2	40,600
October 23, 2025	2.16	2.25	2.25	2.26	2.1	34,100
October 22, 2025	2.26	2.19	2.19	2.31	2.17	43,010
October 21, 2025	2.32	2.27	2.27	2.32	2.27	26,100
October 20, 2025	2.23	2.32	2.32	2.38	2.2	32,000
October 17, 2025	2.26	2.23	2.23	2.27	2.2	34,715
October 16, 2025	2.24	2.26	2.26	2.34	2.2	39,000
October 15, 2025	2.35	2.23	2.23	2.47	2.2	76,400
October 14, 2025	2.37	2.33	2.33	2.5	2.32	77,144
October 13, 2025	2.41	2.42	2.42	2.45	2.41	29,801
October 10, 2025	2.48	2.4	2.4	2.56	2.4	33,000
October 09, 2025	2.61	2.47	2.47	2.61	2.43	69,396
October 08, 2025	2.63	2.63	2.63	2.73	2.59	39,904
October 07, 2025	2.64	2.63	2.63	2.68	2.53	55,835
October 06, 2025	2.69	2.63	2.63	2.71	2.6	23,404
October 03, 2025	2.65	2.66	2.66	2.7	2.59	40,000
October 02, 2025	2.61	2.65	2.65	2.67	2.6	40,231
October 01, 2025	2.59	2.64	2.64	2.66	2.51	20,607
September 30, 2025	2.56	2.61	2.61	2.62	2.56	33,900
September 29, 2025	2.61	2.57	2.57	2.61	2.57	24,000
September 26, 2025	2.55	2.58	2.58	2.61	2.55	21,557
September 25, 2025	2.6	2.52	2.52	2.6	2.52	29,200
September 24, 2025	2.61	2.62	2.62	2.66	2.6	27,373
September 23, 2025	2.72	2.62	2.62	2.77	2.61	47,000
September 22, 2025	2.74	2.74	2.74	2.77	2.67	40,884
September 19, 2025	2.68	2.71	2.71	2.74	2.61	40,000
September 18, 2025	2.71	2.68	2.68	2.74	2.65	52,500
September 17, 2025	2.75	2.7	2.7	2.79	2.65	40,200
September 16, 2025	2.76	2.73	2.73	2.8	2.71	49,927
September 15, 2025	2.53	2.77	2.77	2.8	2.53	35,828
September 12, 2025	2.53	2.54	2.54	2.56	2.42	62,600
September 11, 2025	2.5	2.54	2.54	2.57	2.5	65,239

Century Casinos, Inc. (CNTY) NASDAQ