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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	2.61	2.5	2.5	2.66	2.38	70,204
September 09, 2025	2.67	2.61	2.61	2.69	2.56	50,139
September 08, 2025	2.76	2.71	2.71	2.76	2.71	40,200
September 05, 2025	2.75	2.77	2.77	2.78	2.66	45,400
September 04, 2025	2.78	2.78	2.78	2.8	2.73	49,034
September 03, 2025	2.7	2.78	2.78	2.8	2.68	85,521
September 02, 2025	2.65	2.69	2.69	2.7	2.64	38,743
August 29, 2025	2.71	2.66	2.66	2.74	2.66	39,300
August 28, 2025	2.73	2.76	2.76	2.8	2.72	54,546
August 27, 2025	2.63	2.7	2.7	2.76	2.6	38,539
August 26, 2025	2.78	2.66	2.66	2.81	2.62	57,342
August 25, 2025	2.52	2.74	2.74	2.85	2.52	135,111
August 22, 2025	2.58	2.5	2.5	2.62	2.47	68,900
August 21, 2025	2.51	2.58	2.58	2.58	2.46	126,900
August 20, 2025	2.31	2.51	2.51	2.55	2.31	49,662
August 19, 2025	2.48	2.42	2.42	2.52	2.41	57,601
August 18, 2025	2.37	2.53	2.53	2.55	2.37	24,966
August 15, 2025	2.36	2.39	2.39	2.41	2.33	31,200

Century Casinos, Inc. (CNTY) NASDAQ