NASDAQ : CNTY
Century Casinos, Inc. — Price history
Consumer Discretionary · Resorts & Casinos · United States
Last price 0.5201 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 14.63M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Century Casinos, Inc. (CNTY) closed at 0.535 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.55 | 0.5699 | 0.535 | 0.535 | 8,798 | +2.86% |
| 2026-10-30 | 0.63 | 0.65 | 0.4496 | 0.5201 | 424,110 | -17.44% |
| 2026-10-29 | 0.7119 | 0.7695 | 0.63 | 0.63 | 92,376 | -11.21% |
| 2026-10-28 | 0.71 | 0.7214 | 0.6902 | 0.7095 | 75,322 | -1.46% |
| 2026-10-27 | 0.73 | 0.8054 | 0.6605 | 0.72 | 173,164 | -1.79% |
| 2026-10-26 | 0.7382 | 0.7972 | 0.73 | 0.7331 | 63,124 | -3.67% |
| 2026-10-23 | 0.7557 | 0.8586 | 0.7399 | 0.761 | 86,979 | -0.63% |
| 2026-10-22 | 0.7768 | 0.832 | 0.7601 | 0.7658 | 31,607 | -2.05% |
| 2026-10-21 | 0.8052 | 0.8198 | 0.7506 | 0.7818 | 40,499 | -0.03% |
| 2026-10-20 | 0.771 | 0.82 | 0.76 | 0.782 | 21,715 | -0.64% |
| 2026-10-19 | 0.782 | 0.8197 | 0.7505 | 0.787 | 42,367 | -0.39% |
| 2026-10-16 | 0.8 | 0.8381 | 0.7885 | 0.7901 | 46,860 | -0.69% |
| 2026-10-15 | 0.84 | 0.8599 | 0.7505 | 0.7956 | 105,608 | -5.51% |
| 2026-10-14 | 0.85 | 0.91 | 0.785 | 0.842 | 61,613 | -0.34% |
| 2026-10-13 | 0.8297 | 0.893 | 0.7826 | 0.8449 | 173,986 | +0.62% |
| 2026-10-12 | 0.905 | 0.906 | 0.82 | 0.8397 | 238,328 | -2.13% |
| 2026-10-09 | 0.85 | 0.8887 | 0.8202 | 0.858 | 169,258 | +0.26% |
| 2026-10-08 | 0.98 | 0.9901 | 0.85 | 0.8558 | 260,392 | -13.89% |
| 2026-10-07 | 1.02 | 1.03 | 0.9804 | 0.9939 | 120,318 | -2.56% |
| 2026-10-06 | 1.03 | 1.035 | 1.01 | 1.02 | 44,373 | -0.97% |
| 2026-10-05 | 1.04 | 1.06 | 1.03 | 1.03 | 62,687 | -0.96% |
| 2026-10-02 | 1.06 | 1.085 | 1.04 | 1.04 | 64,859 | -0.95% |
| 2026-10-01 | 1.05 | 1.06 | 1.04 | 1.05 | 47,714 | +0.00% |
| 2026-09-30 | 1.07 | 1.12 | 1.05 | 1.05 | 47,697 | -1.87% |
| 2026-09-29 | 1.06 | 1.07 | 1.05 | 1.07 | 59,421 | +1.90% |
| 2026-09-28 | 1.11 | 1.14 | 1.05 | 1.05 | 85,501 | -4.55% |
| 2026-09-25 | 1.13 | 1.13 | 1.09 | 1.1 | 19,707 | -0.90% |
| 2026-09-24 | 1.11 | 1.119 | 1.11 | 1.11 | 25,838 | +0.00% |
| 2026-09-23 | 1.14 | 1.14 | 1.11 | 1.11 | 43,281 | -3.90% |
| 2026-09-22 | 1.135 | 1.155 | 1.122 | 1.155 | 31,968 | +3.59% |
| 2026-09-21 | 1.125 | 1.13 | 1.115 | 1.115 | 21,814 | -2.19% |
| 2026-09-18 | 1.15 | 1.183 | 1.13 | 1.14 | 65,604 | -0.87% |
| 2026-09-17 | 1.13 | 1.18 | 1.13 | 1.15 | 70,306 | +1.32% |
| 2026-09-16 | 1.11 | 1.146 | 1.11 | 1.135 | 92,792 | +2.25% |
| 2026-09-15 | 1.13 | 1.14 | 1.11 | 1.11 | 38,674 | -1.77% |
| 2026-09-14 | 1.14 | 1.184 | 1.13 | 1.13 | 51,701 | -1.74% |
| 2026-09-11 | 1.16 | 1.17 | 1.15 | 1.15 | 23,366 | -0.86% |
| 2026-09-10 | 1.19 | 1.2 | 1.16 | 1.16 | 28,661 | -1.69% |
| 2026-09-09 | 1.18 | 1.18 | 1.16 | 1.18 | 47,008 | +0.00% |
| 2026-09-08 | 1.21 | 1.21 | 1.18 | 1.18 | 69,965 | -2.48% |
| 2026-09-04 | 1.25 | 1.25 | 1.21 | 1.21 | 32,197 | -3.97% |
| 2026-09-03 | 1.26 | 1.26 | 1.24 | 1.26 | 20,447 | +0.80% |
| 2026-09-02 | 1.25 | 1.255 | 1.24 | 1.25 | 43,694 | +0.00% |
| 2026-09-01 | 1.26 | 1.26 | 1.24 | 1.25 | 11,637 | -0.79% |
| 2026-08-31 | 1.25 | 1.265 | 1.234 | 1.26 | 12,322 | -0.79% |
| 2026-08-28 | 1.257 | 1.27 | 1.235 | 1.27 | 33,108 | +3.25% |
| 2026-08-27 | 1.26 | 1.26 | 1.23 | 1.23 | 18,931 | -1.60% |
| 2026-08-26 | 1.28 | 1.28 | 1.245 | 1.25 | 16,150 | -1.57% |
| 2026-08-25 | 1.29 | 1.305 | 1.27 | 1.27 | 59,539 | +0.00% |
| 2026-08-24 | 1.28 | 1.29 | 1.25 | 1.27 | 80,738 | +0.00% |
| 2026-08-21 | 1.25 | 1.273 | 1.25 | 1.27 | 27,623 | +0.79% |
| 2026-08-20 | 1.22 | 1.26 | 1.22 | 1.26 | 38,202 | +3.28% |
| 2026-08-19 | 1.26 | 1.26 | 1.22 | 1.22 | 12,092 | -4.69% |
| 2026-08-18 | 1.25 | 1.282 | 1.245 | 1.28 | 45,601 | +1.19% |
| 2026-08-17 | 1.26 | 1.33 | 1.21 | 1.265 | 75,538 | -1.17% |
| 2026-08-14 | 1.25 | 1.29 | 1.245 | 1.28 | 54,924 | +2.40% |
| 2026-08-13 | 1.25 | 1.275 | 1.23 | 1.25 | 27,034 | +2.46% |
| 2026-08-12 | 1.22 | 1.255 | 1.2 | 1.22 | 56,404 | +0.00% |
| 2026-08-11 | 1.21 | 1.23 | 1.19 | 1.22 | 18,118 | +1.67% |
| 2026-08-10 | 1.18 | 1.225 | 1.18 | 1.2 | 50,523 | -0.83% |
| 2026-08-07 | 1.21 | 1.25 | 1.21 | 1.21 | 30,560 | +1.68% |
| 2026-08-06 | 1.21 | 1.22 | 1.17 | 1.19 | 69,905 | +0.00% |
| 2026-08-05 | 1.23 | 1.23 | 1.18 | 1.19 | 96,256 | -2.46% |
| 2026-08-04 | 1.29 | 1.315 | 1.22 | 1.22 | 590,100 | -5.43% |
| 2026-08-03 | 1.2 | 1.35 | 1.185 | 1.29 | 157,517 | +6.61% |
| 2026-07-31 | 1.2 | 1.23 | 1.188 | 1.21 | 37,777 | +2.54% |
| 2026-07-30 | 1.17 | 1.18 | 1.161 | 1.18 | 18,894 | +0.85% |
| 2026-07-29 | 1.15 | 1.199 | 1.15 | 1.17 | 10,833 | +0.86% |
| 2026-07-28 | 1.16 | 1.18 | 1.159 | 1.16 | 21,403 | +0.00% |
| 2026-07-27 | 1.18 | 1.18 | 1.15 | 1.16 | 14,304 | -0.85% |
| 2026-07-24 | 1.18 | 1.19 | 1.15 | 1.17 | 17,667 | -0.85% |
| 2026-07-23 | 1.19 | 1.195 | 1.18 | 1.18 | 31,049 | -0.84% |
| 2026-07-22 | 1.21 | 1.22 | 1.18 | 1.19 | 29,395 | -1.65% |
| 2026-07-21 | 1.2 | 1.23 | 1.2 | 1.21 | 16,763 | -0.82% |
| 2026-07-20 | 1.18 | 1.245 | 1.18 | 1.22 | 58,411 | +3.39% |
| 2026-07-17 | 1.23 | 1.25 | 1.14 | 1.18 | 89,628 | -4.07% |
| 2026-07-16 | 1.238 | 1.245 | 1.225 | 1.23 | 39,182 | -0.81% |
| 2026-07-15 | 1.27 | 1.29 | 1.24 | 1.24 | 66,330 | -1.59% |
| 2026-07-14 | 1.25 | 1.27 | 1.235 | 1.26 | 65,907 | +1.61% |
| 2026-07-13 | 1.25 | 1.272 | 1.225 | 1.24 | 83,244 | -0.80% |
| 2026-07-10 | 1.25 | 1.28 | 1.231 | 1.25 | 42,115 | +0.00% |
| 2026-07-09 | 1.27 | 1.29 | 1.24 | 1.25 | 143,657 | -2.34% |
| 2026-07-08 | 1.29 | 1.3 | 1.27 | 1.28 | 50,157 | -0.78% |
| 2026-07-07 | 1.31 | 1.33 | 1.29 | 1.29 | 27,409 | -3.73% |
| 2026-07-06 | 1.28 | 1.34 | 1.26 | 1.34 | 106,616 | +5.51% |
| 2026-07-02 | 1.3 | 1.32 | 1.26 | 1.27 | 59,708 | -1.55% |
| 2026-07-01 | 1.29 | 1.325 | 1.28 | 1.29 | 69,875 | +0.78% |
| 2026-06-30 | 1.3 | 1.3 | 1.266 | 1.28 | 21,196 | -1.54% |
| 2026-06-29 | 1.33 | 1.33 | 1.29 | 1.3 | 37,637 | -2.26% |
| 2026-06-26 | 1.29 | 1.33 | 1.29 | 1.33 | 65,252 | +3.10% |
| 2026-06-25 | 1.25 | 1.31 | 1.25 | 1.29 | 169,822 | +0.00% |
| 2026-06-24 | 1.31 | 1.32 | 1.25 | 1.29 | 134,588 | -0.77% |
| 2026-06-23 | 1.34 | 1.34 | 1.26 | 1.3 | 140,324 | -5.11% |
| 2026-06-22 | 1.39 | 1.41 | 1.34 | 1.37 | 134,662 | -2.84% |
| 2026-06-18 | 1.35 | 1.46 | 1.33 | 1.41 | 166,634 | +3.68% |
| 2026-06-17 | 1.4 | 1.455 | 1.34 | 1.36 | 429,191 | -2.16% |
| 2026-06-16 | 1.39 | 1.42 | 1.36 | 1.39 | 19,496 | -0.71% |
| 2026-06-15 | 1.42 | 1.46 | 1.4 | 1.4 | 47,037 | -3.45% |
| 2026-06-12 | 1.44 | 1.464 | 1.43 | 1.45 | 19,981 | -1.36% |
| 2026-06-11 | 1.45 | 1.47 | 1.411 | 1.47 | 60,734 | +1.38% |
| 2026-06-10 | 1.41 | 1.46 | 1.4 | 1.45 | 56,431 | +2.11% |
| 2026-06-09 | 1.42 | 1.46 | 1.4 | 1.42 | 66,781 | -1.39% |
| 2026-06-08 | 1.44 | 1.48 | 1.38 | 1.44 | 79,448 | +2.86% |
| 2026-06-05 | 1.47 | 1.47 | 1.38 | 1.4 | 22,018 | -3.45% |
| 2026-06-04 | 1.36 | 1.45 | 1.36 | 1.45 | 80,911 | +4.32% |
| 2026-06-03 | 1.35 | 1.4 | 1.35 | 1.39 | 26,266 | +0.00% |
| 2026-06-02 | 1.355 | 1.425 | 1.355 | 1.39 | 79,442 | -0.71% |
| 2026-06-01 | 1.37 | 1.4 | 1.34 | 1.4 | 37,270 | +2.94% |
| 2026-05-29 | 1.35 | 1.4 | 1.349 | 1.36 | 46,599 | +1.49% |
| 2026-05-28 | 1.38 | 1.39 | 1.34 | 1.34 | 36,786 | -3.60% |
| 2026-05-27 | 1.33 | 1.396 | 1.33 | 1.39 | 100,946 | +6.11% |
| 2026-05-26 | 1.31 | 1.33 | 1.302 | 1.31 | 12,149 | +0.00% |
| 2026-05-22 | 1.32 | 1.34 | 1.31 | 1.31 | 26,285 | +2.34% |
| 2026-05-21 | 1.32 | 1.34 | 1.28 | 1.28 | 38,559 | -0.78% |
| 2026-05-20 | 1.28 | 1.345 | 1.276 | 1.29 | 66,013 | +0.00% |
| 2026-05-19 | 1.36 | 1.36 | 1.232 | 1.29 | 316,556 | -6.52% |
| 2026-05-18 | 1.37 | 1.405 | 1.36 | 1.38 | 28,896 | +0.00% |
| 2026-05-15 | 1.39 | 1.43 | 1.37 | 1.38 | 78,512 | -0.72% |
| 2026-05-14 | 1.32 | 1.51 | 1.32 | 1.39 | 95,535 | +7.75% |
| 2026-05-13 | 1.36 | 1.36 | 1.29 | 1.29 | 135,467 | -7.19% |