Century Casinos, Inc. CNTY
NASDAQ · United States · Consumer Services
$1.06+0.00 (+0.48%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.05 | +0.48% | $1.05 | $1.06 | $1.04 | 21.97K |
| 2026-09-30 | $1.05 | -1.87% | $1.07 | $1.12 | $1.05 | 47.30K |
| 2026-09-29 | $1.07 | +1.90% | $1.06 | $1.07 | $1.05 | 59.40K |
| 2026-09-28 | $1.05 | -4.55% | $1.11 | $1.14 | $1.05 | 85.50K |
| 2026-09-25 | $1.10 | -0.90% | $1.13 | $1.13 | $1.09 | 19.70K |
| 2026-09-24 | $1.11 | 0.00% | $1.11 | $1.12 | $1.11 | 25.80K |
| 2026-09-23 | $1.11 | -4.31% | $1.14 | $1.14 | $1.11 | 43.30K |
| 2026-09-22 | $1.16 | +3.57% | $1.14 | $1.16 | $1.12 | 31.90K |
| 2026-09-21 | $1.12 | -1.75% | $1.13 | $1.13 | $1.12 | 21.80K |
| 2026-09-18 | $1.14 | -0.87% | $1.15 | $1.18 | $1.13 | 65.60K |
| 2026-09-17 | $1.15 | +0.88% | $1.13 | $1.18 | $1.13 | 70.30K |
| 2026-09-16 | $1.14 | +2.70% | $1.11 | $1.15 | $1.11 | 92.80K |
| 2026-09-15 | $1.11 | -1.77% | $1.13 | $1.14 | $1.11 | 38.60K |
| 2026-09-14 | $1.13 | -1.74% | $1.14 | $1.18 | $1.13 | 51.70K |
| 2026-09-11 | $1.15 | -0.86% | $1.16 | $1.17 | $1.15 | 23.40K |
| 2026-09-10 | $1.16 | -1.69% | $1.19 | $1.20 | $1.16 | 28.70K |
| 2026-09-09 | $1.18 | 0.00% | $1.18 | $1.18 | $1.16 | 47.00K |
| 2026-09-08 | $1.18 | -2.48% | $1.21 | $1.21 | $1.18 | 70.00K |
| 2026-09-04 | $1.21 | -3.97% | $1.25 | $1.25 | $1.21 | 32.20K |
| 2026-09-03 | $1.26 | +0.80% | $1.26 | $1.26 | $1.24 | 20.40K |
| 2026-09-02 | $1.25 | 0.00% | $1.25 | $1.26 | $1.24 | 43.70K |
| 2026-09-01 | $1.25 | -0.79% | $1.26 | $1.26 | $1.24 | 11.60K |
| 2026-08-31 | $1.26 | -0.79% | $1.25 | $1.27 | $1.23 | 12.30K |
| 2026-08-28 | $1.27 | +3.25% | $1.26 | $1.27 | $1.24 | 33.10K |
| 2026-08-27 | $1.23 | -1.60% | $1.26 | $1.26 | $1.23 | 18.90K |
| 2026-08-26 | $1.25 | -1.57% | $1.28 | $1.28 | $1.25 | 16.10K |
| 2026-08-25 | $1.27 | 0.00% | $1.29 | $1.31 | $1.27 | 59.50K |
| 2026-08-24 | $1.27 | 0.00% | $1.28 | $1.29 | $1.25 | 80.70K |
| 2026-08-21 | $1.27 | +0.79% | $1.25 | $1.27 | $1.25 | 27.60K |
| 2026-08-20 | $1.26 | +3.28% | $1.22 | $1.26 | $1.22 | 38.20K |
| 2026-08-19 | $1.22 | -4.69% | $1.26 | $1.26 | $1.22 | 12.10K |
| 2026-08-18 | $1.28 | +0.79% | $1.25 | $1.28 | $1.25 | 45.60K |
| 2026-08-17 | $1.27 | -0.78% | $1.26 | $1.33 | $1.21 | 75.30K |
| 2026-08-14 | $1.28 | +2.40% | $1.25 | $1.29 | $1.25 | 54.90K |
| 2026-08-13 | $1.25 | +2.46% | $1.25 | $1.28 | $1.23 | 27.00K |
| 2026-08-12 | $1.22 | 0.00% | $1.22 | $1.26 | $1.20 | 56.40K |
| 2026-08-11 | $1.22 | +1.67% | $1.21 | $1.23 | $1.19 | 18.10K |
| 2026-08-10 | $1.20 | -0.83% | $1.18 | $1.23 | $1.18 | 50.50K |
| 2026-08-07 | $1.21 | +1.68% | $1.21 | $1.25 | $1.21 | 30.60K |
| 2026-08-06 | $1.19 | 0.00% | $1.21 | $1.22 | $1.17 | 69.80K |
| 2026-08-05 | $1.19 | -2.46% | $1.23 | $1.23 | $1.18 | 96.30K |
| 2026-08-04 | $1.22 | -5.43% | $1.29 | $1.32 | $1.22 | 589.90K |
| 2026-08-03 | $1.29 | +6.61% | $1.20 | $1.35 | $1.19 | 157.50K |
| 2026-07-31 | $1.21 | +2.54% | $1.20 | $1.23 | $1.19 | 37.80K |
| 2026-07-30 | $1.18 | +0.85% | $1.17 | $1.18 | $1.16 | 18.90K |
| 2026-07-29 | $1.17 | +0.86% | $1.15 | $1.20 | $1.15 | 10.80K |
| 2026-07-28 | $1.16 | 0.00% | $1.16 | $1.18 | $1.16 | 21.40K |
| 2026-07-27 | $1.16 | -0.85% | $1.18 | $1.18 | $1.15 | 14.30K |
| 2026-07-24 | $1.17 | -0.85% | $1.18 | $1.19 | $1.15 | 17.70K |
| 2026-07-23 | $1.18 | -0.84% | $1.19 | $1.20 | $1.18 | 31.00K |
| 2026-07-22 | $1.19 | -1.65% | $1.21 | $1.22 | $1.18 | 29.40K |
| 2026-07-21 | $1.21 | -0.82% | $1.20 | $1.23 | $1.20 | 16.80K |
| 2026-07-20 | $1.22 | +3.39% | $1.18 | $1.25 | $1.18 | 58.40K |
| 2026-07-17 | $1.18 | -4.07% | $1.23 | $1.25 | $1.14 | 89.60K |
| 2026-07-16 | $1.23 | -0.81% | $1.24 | $1.25 | $1.23 | 39.20K |
| 2026-07-15 | $1.24 | -1.59% | $1.27 | $1.29 | $1.24 | 66.30K |
| 2026-07-14 | $1.26 | +1.61% | $1.25 | $1.27 | $1.24 | 65.90K |
| 2026-07-13 | $1.24 | -0.80% | $1.25 | $1.27 | $1.23 | 83.20K |
| 2026-07-10 | $1.25 | 0.00% | $1.25 | $1.28 | $1.23 | 42.10K |
| 2026-07-09 | $1.25 | -2.34% | $1.27 | $1.29 | $1.24 | 143.60K |
| 2026-07-08 | $1.28 | -0.78% | $1.29 | $1.30 | $1.27 | 50.20K |
| 2026-07-07 | $1.29 | -3.73% | $1.31 | $1.33 | $1.29 | 27.40K |
| 2026-07-06 | $1.34 | +5.51% | $1.28 | $1.34 | $1.26 | 106.60K |
| 2026-07-02 | $1.27 | -1.55% | $1.30 | $1.32 | $1.26 | 59.70K |
| 2026-07-01 | $1.29 | +0.78% | $1.29 | $1.33 | $1.28 | 69.90K |
| 2026-06-30 | $1.28 | -1.54% | $1.30 | $1.30 | $1.27 | 21.20K |
| 2026-06-29 | $1.30 | -2.26% | $1.33 | $1.33 | $1.29 | 37.60K |
| 2026-06-26 | $1.33 | +3.10% | $1.29 | $1.33 | $1.29 | 65.20K |
| 2026-06-25 | $1.29 | 0.00% | $1.25 | $1.31 | $1.25 | 169.80K |
| 2026-06-24 | $1.29 | -0.77% | $1.31 | $1.32 | $1.25 | 134.50K |
| 2026-06-23 | $1.30 | -5.11% | $1.34 | $1.34 | $1.26 | 140.30K |
| 2026-06-22 | $1.37 | -2.84% | $1.39 | $1.41 | $1.34 | 134.60K |
| 2026-06-18 | $1.41 | +3.68% | $1.35 | $1.46 | $1.33 | 166.60K |
| 2026-06-17 | $1.36 | -2.16% | $1.40 | $1.46 | $1.34 | 429.20K |
| 2026-06-16 | $1.39 | -0.71% | $1.39 | $1.42 | $1.36 | 19.50K |
| 2026-06-15 | $1.40 | -3.45% | $1.42 | $1.46 | $1.40 | 47.00K |
| 2026-06-12 | $1.45 | -1.36% | $1.44 | $1.46 | $1.43 | 20.00K |
| 2026-06-11 | $1.47 | +1.38% | $1.45 | $1.47 | $1.41 | 60.70K |
| 2026-06-10 | $1.45 | +2.11% | $1.41 | $1.46 | $1.40 | 56.40K |
| 2026-06-09 | $1.42 | -1.39% | $1.42 | $1.46 | $1.40 | 66.80K |
| 2026-06-08 | $1.44 | +2.86% | $1.44 | $1.48 | $1.38 | 79.40K |
| 2026-06-05 | $1.40 | -3.45% | $1.47 | $1.47 | $1.38 | 22.00K |
| 2026-06-04 | $1.45 | +4.32% | $1.36 | $1.45 | $1.36 | 80.90K |
| 2026-06-03 | $1.39 | 0.00% | $1.35 | $1.40 | $1.35 | 26.20K |
| 2026-06-02 | $1.39 | -0.71% | $1.36 | $1.43 | $1.36 | 79.40K |
| 2026-06-01 | $1.40 | +2.94% | $1.37 | $1.40 | $1.34 | 37.30K |
| 2026-05-29 | $1.36 | +1.49% | $1.35 | $1.40 | $1.35 | 46.60K |
| 2026-05-28 | $1.34 | -3.60% | $1.38 | $1.39 | $1.34 | 36.80K |
| 2026-05-27 | $1.39 | +6.11% | $1.33 | $1.40 | $1.33 | 100.90K |
| 2026-05-26 | $1.31 | 0.00% | $1.31 | $1.33 | $1.30 | 12.10K |