Century Casinos, Inc. (CNTY)
NASDAQ: CNTY · Real-Time Price · USD
1.470
-0.030 (-2.00%)
At close: May 12, 2025, 4:00 PM
1.440
-0.030 (-2.04%)
After-hours: May 12, 2025, 4:13 PM EDT
Century Casinos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.53 | 1.53 | 1.44 | 1.48 | - | -1.33% | 155,524 |
| May 9, 2025 | 1.48 | 1.53 | 1.48 | 1.50 | 1.50 | 0.67% | 46,255 |
| May 8, 2025 | 1.46 | 1.53 | 1.44 | 1.49 | 1.49 | 3.47% | 59,758 |
| May 7, 2025 | 1.43 | 1.47 | 1.41 | 1.44 | 1.44 | 0.70% | 101,470 |
| May 6, 2025 | 1.46 | 1.50 | 1.42 | 1.43 | 1.43 | -2.05% | 59,635 |
| May 5, 2025 | 1.38 | 1.55 | 1.38 | 1.46 | 1.46 | 7.35% | 140,284 |
| May 2, 2025 | 1.37 | 1.37 | 1.33 | 1.36 | 1.36 | 4.62% | 31,385 |
| May 1, 2025 | 1.31 | 1.35 | 1.30 | 1.30 | 1.30 | -0.76% | 55,348 |
| Apr 30, 2025 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -2.24% | 27,523 |
| Apr 29, 2025 | 1.36 | 1.40 | 1.32 | 1.34 | 1.34 | -1.47% | 125,840 |
| Apr 28, 2025 | 1.31 | 1.41 | 1.31 | 1.36 | 1.36 | 3.03% | 236,904 |
| Apr 25, 2025 | 1.32 | 1.34 | 1.31 | 1.32 | 1.32 | -2.22% | 45,616 |
| Apr 24, 2025 | 1.34 | 1.35 | 1.32 | 1.35 | 1.35 | 2.27% | 100,449 |
| Apr 23, 2025 | 1.38 | 1.38 | 1.32 | 1.32 | 1.32 | -2.22% | 108,111 |
| Apr 22, 2025 | 1.34 | 1.39 | 1.34 | 1.35 | 1.35 | - | 101,032 |
| Apr 21, 2025 | 1.33 | 1.37 | 1.33 | 1.35 | 1.35 | 0.75% | 57,926 |
| Apr 17, 2025 | 1.40 | 1.40 | 1.30 | 1.34 | 1.34 | 1.52% | 177,156 |
| Apr 16, 2025 | 1.34 | 1.38 | 1.31 | 1.32 | 1.32 | -1.86% | 81,681 |
| Apr 15, 2025 | 1.34 | 1.39 | 1.34 | 1.35 | 1.35 | -0.37% | 104,052 |
| Apr 14, 2025 | 1.41 | 1.46 | 1.35 | 1.35 | 1.35 | -3.57% | 163,171 |
| Apr 11, 2025 | 1.47 | 1.47 | 1.39 | 1.40 | 1.40 | -3.11% | 64,800 |
| Apr 10, 2025 | 1.49 | 1.55 | 1.41 | 1.45 | 1.45 | -4.30% | 78,477 |
| Apr 9, 2025 | 1.38 | 1.55 | 1.36 | 1.51 | 1.51 | 9.42% | 300,110 |
| Apr 8, 2025 | 1.54 | 1.56 | 1.33 | 1.38 | 1.38 | -8.61% | 156,051 |
| Apr 7, 2025 | 1.51 | 1.56 | 1.45 | 1.51 | 1.51 | -3.21% | 53,144 |
| Apr 4, 2025 | 1.58 | 1.64 | 1.45 | 1.56 | 1.56 | -1.89% | 434,179 |
| Apr 3, 2025 | 1.61 | 1.69 | 1.58 | 1.59 | 1.59 | -4.22% | 59,227 |
| Apr 2, 2025 | 1.70 | 1.70 | 1.64 | 1.66 | 1.66 | - | 84,147 |
| Apr 1, 2025 | 1.69 | 1.70 | 1.62 | 1.66 | 1.66 | -1.78% | 91,528 |
| Mar 31, 2025 | 1.73 | 1.75 | 1.67 | 1.69 | 1.69 | -1.17% | 62,539 |
| Mar 28, 2025 | 1.83 | 1.84 | 1.70 | 1.71 | 1.71 | -6.56% | 93,124 |
| Mar 27, 2025 | 1.86 | 1.86 | 1.79 | 1.83 | 1.83 | -1.08% | 129,409 |
| Mar 26, 2025 | 1.76 | 1.88 | 1.76 | 1.85 | 1.85 | 4.52% | 387,950 |
| Mar 25, 2025 | 1.82 | 1.84 | 1.76 | 1.77 | 1.77 | -1.67% | 55,313 |
| Mar 24, 2025 | 1.84 | 1.88 | 1.78 | 1.80 | 1.80 | - | 78,666 |
| Mar 21, 2025 | 1.80 | 1.85 | 1.75 | 1.80 | 1.80 | -2.17% | 81,191 |
| Mar 20, 2025 | 1.85 | 1.87 | 1.82 | 1.84 | 1.84 | -2.13% | 47,473 |
| Mar 19, 2025 | 1.91 | 1.93 | 1.85 | 1.88 | 1.88 | -2.08% | 81,615 |
| Mar 18, 2025 | 2.04 | 2.05 | 1.92 | 1.92 | 1.92 | -6.34% | 73,651 |
| Mar 17, 2025 | 1.95 | 2.14 | 1.85 | 2.05 | 2.05 | 7.89% | 145,948 |
| Mar 14, 2025 | 1.88 | 2.01 | 1.83 | 1.90 | 1.90 | -0.52% | 166,654 |
| Mar 13, 2025 | 2.25 | 2.25 | 1.64 | 1.91 | 1.91 | -21.40% | 668,517 |
| Mar 12, 2025 | 2.40 | 2.48 | 2.34 | 2.43 | 2.43 | 1.25% | 47,529 |
| Mar 11, 2025 | 2.50 | 2.50 | 2.36 | 2.40 | 2.40 | -3.23% | 46,660 |
| Mar 10, 2025 | 2.60 | 2.68 | 2.48 | 2.48 | 2.48 | -4.62% | 109,833 |
| Mar 7, 2025 | 2.71 | 2.71 | 2.60 | 2.60 | 2.60 | -3.70% | 58,575 |
| Mar 6, 2025 | 2.74 | 2.80 | 2.67 | 2.70 | 2.70 | -1.46% | 44,868 |
| Mar 5, 2025 | 2.78 | 2.80 | 2.72 | 2.74 | 2.74 | -0.72% | 43,522 |
| Mar 4, 2025 | 2.80 | 2.85 | 2.74 | 2.76 | 2.76 | -2.47% | 47,997 |
| Mar 3, 2025 | 2.67 | 2.92 | 2.66 | 2.83 | 2.83 | 8.02% | 86,969 |