Caesars Entertainment Inc... (CZR)
NASDAQ: CZR
· Real-Time Price · USD
27.04
1.13 (4.36%)
At close: Sep 26, 2025, 3:59 PM
27.30
0.96%
Pre-market: Sep 29, 2025, 05:34 AM EDT
CZR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 25.91 | 27.31 | 25.80 | 27.04 | 27.04 | 4.36% | 7,531,506 |
| Sep 25, 2025 | 26.06 | 26.49 | 25.70 | 25.91 | 25.91 | -1.63% | 7,117,500 |
| Sep 24, 2025 | 26.48 | 27.05 | 26.14 | 26.34 | 26.34 | -0.23% | 10,716,242 |
| Sep 23, 2025 | 25.98 | 26.59 | 25.61 | 26.40 | 26.40 | 2.56% | 12,528,412 |
| Sep 22, 2025 | 25.33 | 25.81 | 25.06 | 25.74 | 25.74 | 0.70% | 9,184,261 |
| Sep 19, 2025 | 26.50 | 26.50 | 25.42 | 25.56 | 25.56 | -3.18% | 58,448,126 |
| Sep 18, 2025 | 25.87 | 26.50 | 25.48 | 26.40 | 26.40 | 3.81% | 6,402,541 |
| Sep 17, 2025 | 25.57 | 26.39 | 25.06 | 25.43 | 25.43 | -0.59% | 5,891,900 |
| Sep 16, 2025 | 26.08 | 26.09 | 25.33 | 25.58 | 25.58 | -1.24% | 4,587,247 |
| Sep 15, 2025 | 25.24 | 26.12 | 24.96 | 25.90 | 25.90 | 3.23% | 5,633,200 |
| Sep 12, 2025 | 25.95 | 25.95 | 24.97 | 25.09 | 25.09 | -3.13% | 4,957,646 |
| Sep 11, 2025 | 25.73 | 26.03 | 25.33 | 25.90 | 25.90 | 1.05% | 4,022,626 |
| Sep 10, 2025 | 25.25 | 26.19 | 25.13 | 25.63 | 25.63 | 0.95% | 5,795,226 |
| Sep 9, 2025 | 26.30 | 26.48 | 25.31 | 25.39 | 25.39 | -3.75% | 6,797,700 |
| Sep 8, 2025 | 26.36 | 26.60 | 25.20 | 26.38 | 26.38 | 0.15% | 7,194,936 |
| Sep 5, 2025 | 25.81 | 26.95 | 25.61 | 26.34 | 26.34 | 2.29% | 6,349,825 |
| Sep 4, 2025 | 24.83 | 25.75 | 24.53 | 25.75 | 25.75 | 3.46% | 4,640,700 |
| Sep 3, 2025 | 25.65 | 26.14 | 24.83 | 24.89 | 24.89 | -3.86% | 5,792,200 |
| Sep 2, 2025 | 25.97 | 26.16 | 25.74 | 25.89 | 25.89 | -3.29% | 7,453,829 |
| Aug 29, 2025 | 27.18 | 27.35 | 26.66 | 26.77 | 26.77 | -1.76% | 5,576,213 |