Century Casinos Inc. (CNTY)
NASDAQ: CNTY
· Real-Time Price · USD
2.58
0.06 (2.38%)
At close: Sep 26, 2025, 3:59 PM
CNTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.55 | 2.61 | 2.55 | 2.58 | 2.58 | 2.38% | 20,845 |
| Sep 25, 2025 | 2.60 | 2.60 | 2.52 | 2.52 | 2.52 | -3.82% | 29,200 |
| Sep 24, 2025 | 2.61 | 2.66 | 2.60 | 2.62 | 2.62 | 0.00% | 27,373 |
| Sep 23, 2025 | 2.72 | 2.77 | 2.61 | 2.62 | 2.62 | -4.38% | 47,000 |
| Sep 22, 2025 | 2.67 | 2.77 | 2.65 | 2.74 | 2.74 | 1.11% | 41,300 |
| Sep 19, 2025 | 2.68 | 2.74 | 2.61 | 2.71 | 2.71 | 1.12% | 40,000 |
| Sep 18, 2025 | 2.71 | 2.74 | 2.65 | 2.68 | 2.68 | -0.74% | 52,529 |
| Sep 17, 2025 | 2.75 | 2.79 | 2.65 | 2.70 | 2.70 | -1.10% | 40,200 |
| Sep 16, 2025 | 2.76 | 2.80 | 2.71 | 2.73 | 2.73 | -1.44% | 49,927 |
| Sep 15, 2025 | 2.53 | 2.80 | 2.53 | 2.77 | 2.77 | 9.06% | 35,828 |
| Sep 12, 2025 | 2.53 | 2.56 | 2.42 | 2.54 | 2.54 | 0.00% | 62,600 |
| Sep 11, 2025 | 2.50 | 2.57 | 2.50 | 2.54 | 2.54 | 1.60% | 65,239 |
| Sep 10, 2025 | 2.61 | 2.66 | 2.38 | 2.50 | 2.50 | -4.21% | 70,204 |
| Sep 9, 2025 | 2.67 | 2.69 | 2.56 | 2.61 | 2.61 | -3.69% | 50,139 |
| Sep 8, 2025 | 2.76 | 2.76 | 2.71 | 2.71 | 2.71 | -2.17% | 40,200 |
| Sep 5, 2025 | 2.75 | 2.78 | 2.66 | 2.77 | 2.77 | -0.36% | 45,400 |
| Sep 4, 2025 | 2.78 | 2.80 | 2.73 | 2.78 | 2.78 | 0.00% | 49,034 |
| Sep 3, 2025 | 2.70 | 2.80 | 2.68 | 2.78 | 2.78 | 3.35% | 85,521 |
| Sep 2, 2025 | 2.65 | 2.70 | 2.64 | 2.69 | 2.69 | 1.13% | 38,743 |
| Aug 29, 2025 | 2.71 | 2.74 | 2.66 | 2.66 | 2.66 | -3.62% | 39,300 |