Century Casinos, Inc. - Common Stock (CNTY)
1.4800
-0.1100 (-6.92%)
NASDAQ · Last Trade: Apr 6th, 3:49 PM EDT
Historical Prices For Century Casinos, Inc. - Common Stock (CNTY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 1.58 | 1.64 | 1.45 | 1.48 | 434,179 | 1.48 |
| 4/03/2025 | 1.61 | 1.69 | 1.58 | 1.59 | 59,227 | 1.59 |
| 4/02/2025 | 1.70 | 1.70 | 1.64 | 1.66 | 84,127 | 1.66 |
| 4/01/2025 | 1.69 | 1.70 | 1.61 | 1.66 | 91,528 | 1.66 |
| 3/31/2025 | 1.73 | 1.75 | 1.67 | 1.69 | 62,539 | 1.69 |
| 3/28/2025 | 1.83 | 1.84 | 1.70 | 1.71 | 93,124 | 1.71 |
| 3/27/2025 | 1.86 | 1.86 | 1.79 | 1.83 | 129,409 | 1.83 |
| 3/26/2025 | 1.76 | 1.88 | 1.76 | 1.85 | 387,897 | 1.85 |
| 3/25/2025 | 1.82 | 1.84 | 1.76 | 1.77 | 55,313 | 1.77 |
| 3/24/2025 | 1.84 | 1.88 | 1.78 | 1.80 | 84,183 | 1.80 |
| 3/21/2025 | 1.80 | 1.85 | 1.75 | 1.80 | 81,191 | 1.80 |
| 3/20/2025 | 1.85 | 1.87 | 1.82 | 1.84 | 47,473 | 1.84 |
| 3/19/2025 | 1.91 | 1.93 | 1.85 | 1.88 | 81,614 | 1.88 |
| 3/18/2025 | 2.04 | 2.05 | 1.92 | 1.92 | 73,651 | 1.92 |
| 3/17/2025 | 1.95 | 2.14 | 1.85 | 2.05 | 145,948 | 2.05 |
| 3/14/2025 | 1.88 | 2.01 | 1.83 | 1.90 | 166,654 | 1.90 |
| 3/13/2025 | 2.25 | 2.25 | 1.64 | 1.91 | 668,514 | 1.91 |
| 3/12/2025 | 2.40 | 2.48 | 2.34 | 2.43 | 47,529 | 2.43 |
| 3/11/2025 | 2.50 | 2.50 | 2.36 | 2.40 | 46,660 | 2.40 |
| 3/10/2025 | 2.60 | 2.68 | 2.48 | 2.48 | 109,836 | 2.48 |
| 3/07/2025 | 2.71 | 2.71 | 2.60 | 2.60 | 58,575 | 2.60 |
| 3/06/2025 | 2.74 | 2.80 | 2.67 | 2.70 | 44,866 | 2.70 |
| 3/05/2025 | 2.78 | 2.80 | 2.71 | 2.74 | 43,522 | 2.74 |
| 3/04/2025 | 2.80 | 2.85 | 2.74 | 2.76 | 47,997 | 2.76 |
| 3/03/2025 | 2.67 | 2.92 | 2.66 | 2.83 | 86,969 | 2.83 |
| 2/28/2025 | 2.80 | 2.90 | 2.60 | 2.62 | 134,270 | 2.62 |
| 2/27/2025 | 2.88 | 2.96 | 2.80 | 2.80 | 47,045 | 2.80 |
| 2/26/2025 | 2.90 | 2.98 | 2.88 | 2.88 | 17,319 | 2.88 |
| 2/25/2025 | 3.01 | 3.08 | 2.90 | 2.90 | 94,412 | 2.90 |
| 2/24/2025 | 3.00 | 3.04 | 2.95 | 2.96 | 41,484 | 2.96 |
| 2/21/2025 | 3.01 | 3.08 | 2.97 | 3.00 | 109,871 | 3.00 |
| 2/20/2025 | 3.02 | 3.07 | 3.00 | 3.02 | 36,230 | 3.02 |
| 2/19/2025 | 3.14 | 3.17 | 3.06 | 3.11 | 25,622 | 3.11 |
| 2/18/2025 | 3.22 | 3.26 | 3.16 | 3.18 | 41,012 | 3.18 |
| 2/14/2025 | 3.18 | 3.26 | 3.06 | 3.22 | 31,480 | 3.22 |
| 2/13/2025 | 3.01 | 3.25 | 3.01 | 3.17 | 51,081 | 3.17 |
| 2/12/2025 | 2.98 | 3.05 | 2.97 | 3.01 | 22,018 | 3.01 |
| 2/11/2025 | 3.02 | 3.10 | 3.00 | 3.02 | 38,125 | 3.02 |
| 2/10/2025 | 3.02 | 3.12 | 3.02 | 3.07 | 43,873 | 3.07 |
| 2/07/2025 | 3.02 | 3.06 | 3.00 | 3.02 | 27,118 | 3.02 |
| 2/06/2025 | 3.15 | 3.15 | 3.02 | 3.02 | 57,766 | 3.02 |
| 2/05/2025 | 3.08 | 3.17 | 3.04 | 3.14 | 21,899 | 3.14 |
| 2/04/2025 | 3.12 | 3.20 | 3.10 | 3.11 | 34,236 | 3.11 |
| 2/03/2025 | 3.01 | 3.13 | 3.00 | 3.12 | 56,385 | 3.12 |
| 1/31/2025 | 3.08 | 3.15 | 3.07 | 3.14 | 28,228 | 3.14 |
| 1/30/2025 | 3.04 | 3.20 | 3.02 | 3.07 | 25,214 | 3.07 |
| 1/29/2025 | 3.00 | 3.07 | 2.98 | 3.02 | 36,121 | 3.02 |
| 1/28/2025 | 3.01 | 3.09 | 2.96 | 3.02 | 53,338 | 3.02 |
| 1/27/2025 | 3.00 | 3.14 | 2.96 | 3.01 | 40,440 | 3.01 |
| 1/24/2025 | 3.00 | 3.28 | 2.99 | 3.08 | 63,381 | 3.08 |
| 1/23/2025 | 3.02 | 3.05 | 2.93 | 3.01 | 29,686 | 3.01 |
| 1/22/2025 | 3.21 | 3.21 | 2.86 | 3.00 | 53,920 | 3.00 |
| 1/21/2025 | 3.11 | 3.24 | 3.02 | 3.17 | 39,164 | 3.17 |
| 1/17/2025 | 2.92 | 3.16 | 2.87 | 3.07 | 73,747 | 3.07 |
| 1/16/2025 | 2.93 | 2.95 | 2.88 | 2.92 | 30,842 | 2.92 |
| 1/15/2025 | 2.95 | 3.08 | 2.87 | 2.95 | 32,643 | 2.95 |
| 1/14/2025 | 2.93 | 2.95 | 2.83 | 2.91 | 43,863 | 2.91 |
| 1/13/2025 | 2.81 | 3.01 | 2.81 | 2.90 | 87,820 | 2.90 |
| 1/10/2025 | 2.93 | 2.94 | 2.83 | 2.90 | 60,186 | 2.90 |
| 1/08/2025 | 3.06 | 3.06 | 2.83 | 2.95 | 119,298 | 2.95 |
| 1/07/2025 | 3.16 | 3.22 | 2.95 | 3.05 | 63,610 | 3.05 |
| 1/06/2025 | 3.21 | 3.30 | 3.15 | 3.16 | 38,517 | 3.16 |