Caesars Entertainment, Inc. (CZR) NASDAQ
28.06
-0.35(-1.23%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
28.06
-0.35(-1.23%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 28.39 | 28.06 | 28.06 | 28.68 | 27.81 | 4.78M |
| March 12, 2026 | 28.86 | 28.41 | 28.41 | 29.29 | 28.07 | 9.49M |
| March 11, 2026 | 26.21 | 29.07 | 29.07 | 30.88 | 25.58 | 13.97M |
| March 10, 2026 | 25.85 | 26.01 | 26.01 | 26.24 | 25.11 | 4.41M |
| March 09, 2026 | 25.83 | 25.76 | 25.76 | 26.4 | 24.96 | 5.96M |
| March 06, 2026 | 26.28 | 26.4 | 26.4 | 26.6 | 25.2 | 5.01M |
| March 05, 2026 | 25.2 | 26.59 | 26.59 | 26.66 | 25.2 | 4.44M |
| March 04, 2026 | 25.33 | 25.56 | 25.56 | 26.04 | 25.01 | 4.98M |
| March 03, 2026 | 24.08 | 25.02 | 25.02 | 25.42 | 23.46 | 4.85M |
| March 02, 2026 | 24.42 | 24.64 | 24.64 | 24.79 | 23.84 | 6.11M |
| February 27, 2026 | 24.37 | 25.05 | 25.05 | 25.9 | 23.92 | 17.99M |
| February 26, 2026 | 20.97 | 24.74 | 24.74 | 25.08 | 20.85 | 17.04M |
| February 25, 2026 | 20.34 | 20.77 | 20.77 | 20.8 | 19.67 | 4.93M |
| February 24, 2026 | 20.18 | 20.34 | 20.34 | 20.79 | 20.18 | 4.91M |
| February 23, 2026 | 21.2 | 20.22 | 20.22 | 21.2 | 19.79 | 5.52M |
| February 20, 2026 | 21.79 | 21.23 | 0 | 22.08 | 21.07 | 5.25M |
| February 19, 2026 | 21.15 | 21.89 | 0 | 21.95 | 21.08 | 6.35M |
| February 18, 2026 | 20.12 | 21.42 | 0 | 22.39 | 19.92 | 14.87M |
| February 17, 2026 | 18.2 | 18.95 | 0 | 19.02 | 17.86 | 9.78M |
| February 13, 2026 | 18.7 | 18.14 | 0 | 18.93 | 18.03 | 9.02M |
| February 12, 2026 | 19.89 | 19 | 0 | 20.07 | 17.95 | 9.73M |
| February 11, 2026 | 20.77 | 19.84 | 0 | 21.07 | 19.73 | 5.24M |
| February 10, 2026 | 20.74 | 20.75 | 0 | 21.09 | 20.54 | 7.28M |
| February 09, 2026 | 20.55 | 20.65 | 0 | 20.92 | 20.45 | 4.82M |
| February 06, 2026 | 20.35 | 20.52 | 0 | 21.1 | 20.12 | 11.26M |
| February 05, 2026 | 21.55 | 20.31 | 0 | 21.6 | 20.09 | 7.62M |
| February 04, 2026 | 21.26 | 21.95 | 0 | 22.55 | 21.13 | 9.25M |
| February 03, 2026 | 20.4 | 20.56 | 0 | 21.33 | 20.32 | 7.91M |
| February 02, 2026 | 20.45 | 20.59 | 0 | 21.09 | 20.36 | 5.09M |
| January 30, 2026 | 21.05 | 20.7 | 0 | 21.32 | 20.35 | 6.42M |
| January 29, 2026 | 21.22 | 21.28 | 0 | 21.93 | 20.97 | 5.23M |
| January 28, 2026 | 21.85 | 21.28 | 0 | 22.02 | 21.15 | 5.08M |
| January 27, 2026 | 22.22 | 21.58 | 0 | 22.44 | 21.58 | 4.24M |
| January 26, 2026 | 23.09 | 22.37 | 0 | 23.33 | 22.29 | 5.2M |
| January 23, 2026 | 23.3 | 23.35 | 0 | 23.74 | 23.01 | 4.61M |
| January 22, 2026 | 23.68 | 23.61 | 0 | 24.23 | 23.28 | 3.77M |
| January 21, 2026 | 22.89 | 23.53 | 0 | 23.76 | 22.87 | 6.81M |
| January 20, 2026 | 23.89 | 22.85 | 0 | 23.89 | 22.69 | 6.01M |
| January 16, 2026 | 25.01 | 24.35 | 0 | 25.18 | 24.26 | 3.85M |
| January 15, 2026 | 24.34 | 25.35 | 0 | 25.37 | 23.97 | 7.26M |
| January 14, 2026 | 24.75 | 24.47 | 0 | 25.03 | 23.96 | 3.75M |
| January 13, 2026 | 24.67 | 24.86 | 0 | 25.07 | 24.26 | 4.39M |
| January 12, 2026 | 24.34 | 24.57 | 0 | 24.95 | 24 | 4.96M |
| January 09, 2026 | 25.68 | 24.63 | 0 | 25.72 | 24.42 | 4.68M |
| January 08, 2026 | 23.42 | 25.07 | 0 | 25.49 | 23.4 | 8.91M |
| January 07, 2026 | 23.72 | 23 | 0 | 23.79 | 22.95 | 3.41M |
| January 06, 2026 | 23.86 | 23.77 | 0 | 24.55 | 23.56 | 3.95M |
| January 05, 2026 | 23.56 | 23.86 | 0 | 24.54 | 23.46 | 3.71M |
| January 02, 2026 | 23.59 | 23.56 | 0 | 23.78 | 23.12 | 2.47M |
| December 31, 2025 | 23.5 | 23.39 | 0 | 23.91 | 23.3 | 3.57M |
| December 30, 2025 | 23.98 | 23.52 | 0 | 24.12 | 23.45 | 4.93M |
| December 29, 2025 | 24.69 | 24.03 | 0 | 24.76 | 24 | 3.75M |
| December 26, 2025 | 24.39 | 24.79 | 0 | 24.81 | 24.39 | 1.81M |
| December 24, 2025 | 24.3 | 24.5 | 0 | 24.55 | 24.14 | 2.26M |
| December 23, 2025 | 25 | 24.44 | 0 | 25.01 | 24.29 | 3.73M |
| December 22, 2025 | 24.38 | 25.02 | 0 | 25.11 | 24.25 | 4.37M |
| December 19, 2025 | 23.9 | 24.38 | 0 | 24.58 | 23.78 | 5.07M |
| December 18, 2025 | 24.06 | 23.98 | 0 | 24.56 | 23.97 | 5.5M |
| December 17, 2025 | 23.95 | 23.75 | 0 | 24.6 | 23.67 | 3.58M |
| December 16, 2025 | 23.9 | 23.9 | 0 | 24.17 | 23.75 | 9.54M |