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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1.59	1.6	1.6	1.62	1.56	29,023
February 19, 2026	1.53	1.59	1.59	1.59	1.51	64,993
February 18, 2026	1.49	1.55	1.55	1.55	1.49	31,109
February 17, 2026	1.51	1.5	1.5	1.53	1.5	16,599
February 13, 2026	1.5	1.51	1.51	1.53	1.5	23,566
February 12, 2026	1.51	1.5	1.5	1.52	1.48	73,728
February 11, 2026	1.53	1.51	1.51	1.53	1.5	27,017
February 10, 2026	1.53	1.53	1.53	1.56	1.51	10,870
February 09, 2026	1.56	1.53	1.53	1.56	1.53	22,000
February 06, 2026	1.53	1.56	1.56	1.59	1.5	89,400
February 05, 2026	1.51	1.52	1.52	1.54	1.48	51,205
February 04, 2026	1.5	1.54	1.54	1.54	1.49	62,742
February 03, 2026	1.52	1.51	1.51	1.53	1.5	36,641
February 02, 2026	1.5	1.5	1.5	1.59	1.5	44,925
January 30, 2026	1.51	1.52	1.52	1.55	1.51	53,565
January 29, 2026	1.53	1.53	1.53	1.58	1.5	31,915
January 28, 2026	1.58	1.55	1.55	1.58	1.51	86,339
January 27, 2026	1.61	1.57	1.57	1.61	1.55	20,500
January 26, 2026	1.6	1.6	1.6	1.63	1.58	22,363
January 23, 2026	1.6	1.6	1.6	1.63	1.58	17,145
January 22, 2026	1.58	1.61	1.61	1.63	1.58	19,134
January 21, 2026	1.57	1.57	1.57	1.65	1.57	30,233
January 20, 2026	1.59	1.58	1.58	1.65	1.55	59,900
January 16, 2026	1.66	1.62	1.62	1.69	1.59	54,700
January 15, 2026	1.68	1.67	1.67	1.72	1.64	77,170
January 14, 2026	1.64	1.66	1.66	1.69	1.6	95,000
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

Century Casinos, Inc. (CNTY) NASDAQ