Century Casinos, Inc. CNTY
0.48 USD -0.12 (-19.67%)
Regular-session close
0.48 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
0.4799 Day range 0.5998
0.4799 52-week range 1.70
- YTD
- -63.92%
- 1 year
- -69.63%
CNTY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.57 | 0.60 | 0.48 | 0.48 | -0.12 | -20.02% | 170,459 |
| Nov 12, 2026 | 0.55 | 0.61 | 0.55 | 0.60 | +0.05 | +9.09% | 70,600 |
| Nov 11, 2026 | 0.60 | 0.63 | 0.54 | 0.55 | -0.05 | -8.33% | 81,800 |
| Nov 10, 2026 | 0.59 | 0.63 | 0.57 | 0.60 | 0.00 | 0.00% | 30,400 |
| Nov 9, 2026 | 0.57 | 0.63 | 0.56 | 0.60 | +0.02 | +3.45% | 76,600 |
| Nov 6, 2026 | 0.58 | 0.60 | 0.56 | 0.58 | 0.00 | 0.00% | 74,800 |
| Nov 5, 2026 | 0.61 | 0.64 | 0.57 | 0.58 | -0.02 | -3.33% | 26,400 |
| Nov 4, 2026 | 0.56 | 0.61 | 0.56 | 0.60 | +0.03 | +5.26% | 32,200 |
| Nov 3, 2026 | 0.56 | 0.65 | 0.56 | 0.57 | +0.01 | +1.79% | 55,600 |
| Nov 2, 2026 | 0.55 | 0.57 | 0.52 | 0.56 | +0.04 | +7.69% | 72,800 |
| Oct 30, 2026 | 0.63 | 0.65 | 0.45 | 0.52 | -0.11 | -17.46% | 424,100 |
| Oct 29, 2026 | 0.71 | 0.77 | 0.63 | 0.63 | -0.08 | -11.27% | 92,100 |
| Oct 28, 2026 | 0.71 | 0.72 | 0.69 | 0.71 | -0.01 | -1.39% | 75,300 |
| Oct 27, 2026 | 0.73 | 0.81 | 0.66 | 0.72 | -0.01 | -1.37% | 173,200 |
| Oct 26, 2026 | 0.74 | 0.80 | 0.73 | 0.73 | -0.03 | -3.95% | 63,100 |
| Oct 23, 2026 | 0.76 | 0.86 | 0.74 | 0.76 | -0.01 | -1.30% | 87,000 |
| Oct 22, 2026 | 0.78 | 0.83 | 0.76 | 0.77 | -0.01 | -1.28% | 31,600 |
| Oct 21, 2026 | 0.81 | 0.82 | 0.75 | 0.78 | 0.00 | 0.00% | 40,500 |
| Oct 20, 2026 | 0.77 | 0.82 | 0.76 | 0.78 | -0.01 | -1.27% | 21,700 |
| Oct 19, 2026 | 0.78 | 0.82 | 0.75 | 0.79 | 0.00 | 0.00% | 42,400 |
| Oct 16, 2026 | 0.80 | 0.84 | 0.79 | 0.79 | -0.01 | -1.25% | 46,900 |
| Oct 15, 2026 | 0.84 | 0.86 | 0.75 | 0.80 | -0.04 | -4.76% | 105,500 |
| Oct 14, 2026 | 0.85 | 0.91 | 0.79 | 0.84 | 0.00 | 0.00% | 61,600 |
| Oct 13, 2026 | 0.83 | 0.89 | 0.78 | 0.84 | 0.00 | 0.00% | 174,000 |
| Oct 12, 2026 | 0.91 | 0.91 | 0.82 | 0.84 | -0.02 | -2.33% | 238,100 |
| Oct 9, 2026 | 0.85 | 0.89 | 0.82 | 0.86 | 0.00 | 0.00% | 168,900 |
| Oct 8, 2026 | 0.98 | 0.99 | 0.85 | 0.86 | -0.13 | -13.13% | 260,300 |
| Oct 7, 2026 | 1.02 | 1.03 | 0.98 | 0.99 | -0.03 | -2.94% | 120,300 |
| Oct 6, 2026 | 1.03 | 1.04 | 1.01 | 1.02 | -0.01 | -0.97% | 44,300 |
| Oct 5, 2026 | 1.04 | 1.06 | 1.03 | 1.03 | -0.01 | -0.96% | 62,700 |
| Oct 2, 2026 | 1.06 | 1.09 | 1.04 | 1.04 | -0.01 | -0.95% | 64,900 |
| Oct 1, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 0.00 | 0.00% | 47,700 |
| Sep 30, 2026 | 1.07 | 1.12 | 1.05 | 1.05 | -0.02 | -1.87% | 47,300 |
| Sep 29, 2026 | 1.06 | 1.07 | 1.05 | 1.07 | +0.02 | +1.90% | 59,400 |
| Sep 28, 2026 | 1.11 | 1.14 | 1.05 | 1.05 | -0.05 | -4.55% | 85,500 |
| Sep 25, 2026 | 1.13 | 1.13 | 1.09 | 1.10 | -0.01 | -0.90% | 19,700 |
| Sep 24, 2026 | 1.11 | 1.12 | 1.11 | 1.11 | 0.00 | 0.00% | 25,800 |
| Sep 23, 2026 | 1.14 | 1.14 | 1.11 | 1.11 | -0.05 | -4.31% | 43,300 |
| Sep 22, 2026 | 1.14 | 1.16 | 1.12 | 1.16 | +0.04 | +3.57% | 31,900 |
| Sep 21, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | -0.02 | -1.75% | 21,800 |
| Sep 18, 2026 | 1.15 | 1.18 | 1.13 | 1.14 | -0.01 | -0.87% | 65,600 |
| Sep 17, 2026 | 1.13 | 1.18 | 1.13 | 1.15 | +0.01 | +0.88% | 70,300 |
| Sep 16, 2026 | 1.11 | 1.15 | 1.11 | 1.14 | +0.03 | +2.70% | 92,800 |
| Sep 15, 2026 | 1.13 | 1.14 | 1.11 | 1.11 | -0.02 | -1.77% | 38,600 |
| Sep 14, 2026 | 1.14 | 1.18 | 1.13 | 1.13 | -0.02 | -1.74% | 51,700 |
| Sep 11, 2026 | 1.16 | 1.17 | 1.15 | 1.15 | -0.01 | -0.86% | 23,400 |
| Sep 10, 2026 | 1.19 | 1.20 | 1.16 | 1.16 | -0.02 | -1.69% | 28,700 |
| Sep 9, 2026 | 1.18 | 1.18 | 1.16 | 1.18 | 0.00 | 0.00% | 47,000 |
| Sep 8, 2026 | 1.21 | 1.21 | 1.18 | 1.18 | -0.03 | -2.48% | 70,000 |
| Sep 4, 2026 | 1.25 | 1.25 | 1.21 | 1.21 | -0.05 | -3.97% | 32,200 |
| Sep 3, 2026 | 1.26 | 1.26 | 1.24 | 1.26 | +0.01 | +0.80% | 20,400 |
| Sep 2, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 0.00 | 0.00% | 43,700 |
| Sep 1, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | -0.01 | -0.79% | 11,600 |
| Aug 31, 2026 | 1.25 | 1.27 | 1.23 | 1.26 | -0.01 | -0.79% | 12,300 |
| Aug 28, 2026 | 1.26 | 1.27 | 1.24 | 1.27 | +0.04 | +3.25% | 33,100 |
| Aug 27, 2026 | 1.26 | 1.26 | 1.23 | 1.23 | -0.02 | -1.60% | 18,900 |
| Aug 26, 2026 | 1.28 | 1.28 | 1.25 | 1.25 | -0.02 | -1.57% | 16,100 |
| Aug 25, 2026 | 1.29 | 1.31 | 1.27 | 1.27 | 0.00 | 0.00% | 59,500 |
| Aug 24, 2026 | 1.28 | 1.29 | 1.25 | 1.27 | 0.00 | 0.00% | 80,700 |
| Aug 21, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | +0.01 | +0.79% | 27,600 |
| Aug 20, 2026 | 1.22 | 1.26 | 1.22 | 1.26 | +0.04 | +3.28% | 38,200 |
| Aug 19, 2026 | 1.26 | 1.26 | 1.22 | 1.22 | -0.06 | -4.69% | 12,100 |
| Aug 18, 2026 | 1.25 | 1.28 | 1.25 | 1.28 | +0.01 | +0.79% | 45,600 |
| Aug 17, 2026 | 1.26 | 1.33 | 1.21 | 1.27 | -0.01 | -0.78% | 75,300 |
| Aug 14, 2026 | 1.25 | 1.29 | 1.25 | 1.28 | +0.03 | +2.40% | 54,900 |
65 days, newest first. Daily bars as drawn on the CNTY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.