Century Casinos, Inc. - Common Stock (CNTY)
1.6000
+0.0130 (0.82%)
NASDAQ · Last Trade: Feb 21st, 6:58 AM EST
Historical Prices For Century Casinos, Inc. - Common Stock (CNTY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/20/2026 | 1.59 | 1.62 | 1.55 | 1.60 | 29,022 | 1.60 |
| 2/19/2026 | 1.53 | 1.59 | 1.51 | 1.59 | 64,968 | 1.59 |
| 2/18/2026 | 1.49 | 1.55 | 1.49 | 1.55 | 31,109 | 1.55 |
| 2/17/2026 | 1.50 | 1.51 | 1.50 | 1.50 | 27,634 | 1.50 |
| 2/13/2026 | 1.50 | 1.53 | 1.50 | 1.51 | 22,753 | 1.51 |
| 2/12/2026 | 1.51 | 1.52 | 1.48 | 1.50 | 73,728 | 1.50 |
| 2/11/2026 | 1.53 | 1.53 | 1.50 | 1.51 | 26,997 | 1.51 |
| 2/10/2026 | 1.53 | 1.56 | 1.51 | 1.53 | 10,815 | 1.53 |
| 2/09/2026 | 1.56 | 1.56 | 1.53 | 1.53 | 21,982 | 1.53 |
| 2/06/2026 | 1.53 | 1.59 | 1.50 | 1.56 | 89,398 | 1.56 |
| 2/05/2026 | 1.51 | 1.53 | 1.48 | 1.52 | 50,505 | 1.52 |
| 2/04/2026 | 1.50 | 1.54 | 1.49 | 1.54 | 62,732 | 1.54 |
| 2/03/2026 | 1.52 | 1.53 | 1.50 | 1.51 | 36,639 | 1.51 |
| 2/02/2026 | 1.50 | 1.59 | 1.50 | 1.50 | 44,898 | 1.50 |
| 1/30/2026 | 1.51 | 1.55 | 1.51 | 1.52 | 53,565 | 1.52 |
| 1/29/2026 | 1.53 | 1.58 | 1.50 | 1.53 | 31,915 | 1.53 |
| 1/28/2026 | 1.58 | 1.58 | 1.50 | 1.55 | 86,339 | 1.55 |
| 1/27/2026 | 1.61 | 1.61 | 1.55 | 1.57 | 20,487 | 1.57 |
| 1/26/2026 | 1.60 | 1.63 | 1.58 | 1.60 | 22,363 | 1.60 |
| 1/23/2026 | 1.60 | 1.63 | 1.58 | 1.60 | 17,145 | 1.60 |
| 1/22/2026 | 1.58 | 1.63 | 1.58 | 1.61 | 19,134 | 1.61 |
| 1/21/2026 | 1.57 | 1.65 | 1.57 | 1.57 | 30,233 | 1.57 |
| 1/20/2026 | 1.59 | 1.65 | 1.55 | 1.58 | 59,897 | 1.58 |
| 1/16/2026 | 1.66 | 1.69 | 1.59 | 1.62 | 54,658 | 1.62 |
| 1/15/2026 | 1.68 | 1.72 | 1.64 | 1.67 | 77,108 | 1.67 |
| 1/14/2026 | 1.64 | 1.69 | 1.60 | 1.66 | 94,977 | 1.66 |
| 1/13/2026 | 1.65 | 1.66 | 1.57 | 1.64 | 50,643 | 1.64 |
| 1/12/2026 | 1.54 | 1.67 | 1.52 | 1.62 | 97,096 | 1.62 |
| 1/09/2026 | 1.58 | 1.67 | 1.55 | 1.58 | 69,696 | 1.58 |
| 1/08/2026 | 1.58 | 1.62 | 1.50 | 1.58 | 128,938 | 1.58 |
| 1/07/2026 | 1.54 | 1.67 | 1.52 | 1.58 | 151,153 | 1.58 |
| 1/06/2026 | 1.46 | 1.59 | 1.46 | 1.54 | 226,913 | 1.54 |
| 1/05/2026 | 1.36 | 1.52 | 1.36 | 1.46 | 255,512 | 1.46 |
| 1/02/2026 | 1.33 | 1.39 | 1.32 | 1.38 | 96,683 | 1.38 |
| 12/31/2025 | 1.33 | 1.34 | 1.30 | 1.33 | 77,402 | 1.33 |
| 12/30/2025 | 1.35 | 1.37 | 1.30 | 1.33 | 140,553 | 1.33 |
| 12/29/2025 | 1.38 | 1.42 | 1.33 | 1.36 | 85,567 | 1.36 |
| 12/26/2025 | 1.45 | 1.45 | 1.36 | 1.40 | 71,167 | 1.40 |
| 12/24/2025 | 1.32 | 1.47 | 1.32 | 1.45 | 105,427 | 1.45 |
| 12/23/2025 | 1.34 | 1.36 | 1.31 | 1.32 | 85,450 | 1.32 |
| 12/22/2025 | 1.34 | 1.40 | 1.33 | 1.34 | 186,534 | 1.34 |
| 12/19/2025 | 1.30 | 1.38 | 1.30 | 1.36 | 146,945 | 1.36 |
| 12/18/2025 | 1.29 | 1.37 | 1.23 | 1.30 | 579,874 | 1.30 |
| 12/17/2025 | 1.34 | 1.38 | 1.24 | 1.30 | 324,124 | 1.30 |
| 12/16/2025 | 1.33 | 1.37 | 1.32 | 1.33 | 168,320 | 1.33 |
| 12/15/2025 | 1.30 | 1.38 | 1.30 | 1.33 | 213,267 | 1.33 |
| 12/12/2025 | 1.35 | 1.47 | 1.31 | 1.31 | 190,820 | 1.31 |
| 12/11/2025 | 1.33 | 1.42 | 1.33 | 1.34 | 169,990 | 1.34 |
| 12/10/2025 | 1.41 | 1.41 | 1.30 | 1.35 | 233,740 | 1.35 |
| 12/09/2025 | 1.45 | 1.46 | 1.41 | 1.41 | 162,394 | 1.41 |
| 12/08/2025 | 1.44 | 1.50 | 1.42 | 1.47 | 161,931 | 1.47 |
| 12/05/2025 | 1.40 | 1.52 | 1.35 | 1.46 | 250,820 | 1.46 |
| 12/04/2025 | 1.33 | 1.41 | 1.32 | 1.39 | 124,817 | 1.39 |
| 12/03/2025 | 1.45 | 1.47 | 1.32 | 1.33 | 338,000 | 1.33 |
| 12/02/2025 | 1.45 | 1.49 | 1.44 | 1.44 | 107,050 | 1.44 |
| 12/01/2025 | 1.52 | 1.52 | 1.45 | 1.45 | 126,563 | 1.45 |
| 11/28/2025 | 1.45 | 1.56 | 1.45 | 1.52 | 41,759 | 1.52 |
| 11/26/2025 | 1.50 | 1.50 | 1.43 | 1.44 | 153,519 | 1.44 |
| 11/25/2025 | 1.47 | 1.55 | 1.45 | 1.49 | 108,216 | 1.49 |
| 11/24/2025 | 1.53 | 1.53 | 1.46 | 1.47 | 179,246 | 1.47 |
| 11/21/2025 | 1.42 | 1.55 | 1.42 | 1.51 | 58,753 | 1.51 |