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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	2.36	2.39	2.39	2.41	2.33	31,200
August 14, 2025	2.34	2.38	2.38	2.38	2.32	19,531
August 13, 2025	2.45	2.36	2.36	2.45	2.27	86,100
August 12, 2025	2.15	2.25	2.25	2.31	2.15	34,925
August 11, 2025	2.15	2.15	2.15	2.18	2.02	63,735
August 08, 2025	2.38	2.21	2.21	2.39	2.2	49,583
August 07, 2025	2.13	2.41	2.41	2.6	2.13	466,094
August 06, 2025	2.16	2.21	2.21	2.26	2.16	21,400
August 05, 2025	2.14	2.1	2.1	2.19	2.05	10,800
August 04, 2025	2.18	2.13	2.13	2.25	2.02	44,532
August 01, 2025	2.3	2.2	2.2	2.33	2.13	39,841
July 31, 2025	2.36	2.36	2.36	2.48	2.31	45,100
July 30, 2025	2.4	2.38	2.38	2.45	2.33	25,524
July 29, 2025	2.52	2.41	2.41	2.54	2.4	32,177
July 28, 2025	2.56	2.53	2.53	2.56	2.47	53,100
July 25, 2025	2.53	2.56	2.56	2.56	2.49	33,500
July 24, 2025	2.51	2.55	2.55	2.57	2.51	56,733
July 23, 2025	2.42	2.53	2.53	2.55	2.39	92,300
July 22, 2025	2.51	2.46	2.46	2.58	2.46	30,158
July 21, 2025	2.53	2.49	2.49	2.6	2.48	45,772
July 18, 2025	2.58	2.51	2.51	2.65	2.41	57,706
July 17, 2025	2.46	2.55	2.55	2.62	2.46	62,815
July 16, 2025	2.37	2.47	2.47	2.51	2.37	72,394
July 15, 2025	2.4	2.4	2.4	2.44	2.35	63,800
July 14, 2025	2.36	2.41	2.41	2.42	2.35	91,400
July 11, 2025	2.38	2.38	2.38	2.48	2.35	53,149
July 10, 2025	2.34	2.39	2.39	2.42	2.32	33,632
July 09, 2025	2.3	2.37	2.37	2.4	2.3	37,126
July 08, 2025	2.32	2.31	2.31	2.46	2.27	71,660
July 07, 2025	2.29	2.33	2.33	2.36	2.26	51,827
July 03, 2025	2.26	2.28	2.28	2.32	2.24	34,047
July 02, 2025	2.11	2.23	2.23	2.25	2.11	36,800
July 01, 2025	2.11	2.15	2.15	2.24	2.03	46,300
June 30, 2025	2.35	2.12	2.12	2.35	1.96	219,300
June 27, 2025	2.21	2.38	2.38	2.38	2.15	41,807
June 26, 2025	2.26	2.24	2.24	2.26	2.19	73,348
June 25, 2025	2.39	2.27	2.27	2.44	2.2	68,258
June 24, 2025	2.41	2.4	2.4	2.44	2.38	49,400
June 23, 2025	2.44	2.4	2.4	2.46	2.31	41,934
June 20, 2025	2.42	2.45	2.45	2.52	2.38	42,900
June 18, 2025	2.32	2.42	2.42	2.59	2.32	67,900
June 17, 2025	2.3	2.32	2.32	2.55	2.3	81,483
June 16, 2025	2.23	2.31	2.31	2.39	2.2	81,800
June 13, 2025	2.08	2.2	2.2	2.25	2.08	41,200
June 12, 2025	2.24	2.12	2.12	2.26	2.12	44,600
June 11, 2025	2.22	2.23	2.23	2.32	2.21	51,700
June 10, 2025	2.22	2.24	2.24	2.31	2.2	32,600
June 09, 2025	2	2.24	2.24	2.36	1.99	182,834
June 06, 2025	2.04	1.99	1.99	2.1	1.97	115,428
June 05, 2025	2.02	2.03	2.03	2.08	1.99	22,309
June 04, 2025	1.99	2.03	2.03	2.05	1.99	21,500
June 03, 2025	2.04	1.96	1.96	2.04	1.96	37,105
June 02, 2025	1.99	2	2	2.02	1.92	29,600
May 30, 2025	1.98	1.98	1.98	2.02	1.98	33,506
May 29, 2025	2.13	1.99	1.99	2.14	1.98	68,900
May 28, 2025	2.09	2.11	2.11	2.15	2.01	76,700
May 27, 2025	2.02	2.04	2.04	2.1	1.96	75,138
May 23, 2025	1.97	1.98	1.98	2.02	1.88	60,763
May 22, 2025	1.93	1.99	1.99	2.03	1.88	70,624
May 21, 2025	1.97	1.95	1.95	2.06	1.78	159,200

Century Casinos, Inc. (CNTY) NASDAQ