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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	1.65	1.64	1.64	1.66	1.57	50,643
January 12, 2026	1.54	1.62	1.62	1.67	1.52	97,100
January 09, 2026	1.58	1.58	1.58	1.67	1.55	69,700
January 08, 2026	1.58	1.58	1.58	1.62	1.5	128,942
January 07, 2026	1.54	1.58	1.58	1.67	1.52	151,200
January 06, 2026	1.46	1.54	1.54	1.59	1.46	226,913
January 05, 2026	1.36	1.46	1.46	1.53	1.36	255,515
January 02, 2026	1.33	1.38	1.38	1.39	1.32	96,700
December 31, 2025	1.33	1.33	1.33	1.34	1.3	77,402
December 30, 2025	1.35	1.33	1.33	1.37	1.3	140,600
December 29, 2025	1.38	1.36	1.36	1.42	1.33	85,600
December 26, 2025	1.45	1.4	1.4	1.45	1.36	71,200
December 24, 2025	1.32	1.45	1.45	1.47	1.32	105,427
December 23, 2025	1.34	1.32	1.32	1.36	1.31	85,500
December 22, 2025	1.34	1.34	1.34	1.4	1.33	186,534
December 19, 2025	1.3	1.36	1.36	1.38	1.3	146,945
December 18, 2025	1.29	1.3	1.3	1.37	1.23	579,900
December 17, 2025	1.34	1.3	1.3	1.38	1.24	324,124
December 16, 2025	1.33	1.33	1.33	1.37	1.32	168,320
December 15, 2025	1.3	1.33	1.33	1.38	1.3	213,300
December 12, 2025	1.35	1.31	1.31	1.47	1.31	190,820
December 11, 2025	1.33	1.34	1.34	1.42	1.33	170,000
December 10, 2025	1.41	1.35	1.35	1.41	1.3	233,741
December 09, 2025	1.45	1.41	1.41	1.46	1.41	162,400
December 08, 2025	1.44	1.47	1.47	1.5	1.42	161,931
December 05, 2025	1.4	1.46	1.46	1.53	1.35	250,820
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

Century Casinos, Inc. (CNTY) NASDAQ