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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Century Casinos, Inc. (CNTY) NASDAQ