Century Casinos Inc (CNTY) Historical Stock Data
1.50 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CNTY is down -0.96% a day on average. There have been 12 days where Century Casinos Inc closed green and 18 days where CNTY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 1.48 | 1.50 | ↑$0.02 (1.35%) | 1.48 | 1.53 | 46.26K |
| 2025-05-08 | 1.46 | 1.49 | ↑$0.03 (2.05%) | 1.44 | 1.53 | 59.76K |
| 2025-05-07 | 1.43 | 1.44 | ↑$0.01 (0.70%) | 1.41 | 1.47 | 101.47K |
| 2025-05-06 | 1.46 | 1.43 | ↓$0.03 (-2.05%) | 1.42 | 1.50 | 59.64K |
| 2025-05-05 | 1.38 | 1.46 | ↑$0.08 (5.80%) | 1.38 | 1.55 | 140.28K |
| 2025-05-02 | 1.37 | 1.36 | ↓$0.01 (-0.73%) | 1.33 | 1.37 | 31.39K |
| 2025-05-01 | 1.31 | 1.30 | ↓$0.01 (-0.76%) | 1.30 | 1.35 | 55.35K |
| 2025-04-30 | 1.34 | 1.31 | ↓$0.03 (-2.24%) | 1.31 | 1.34 | 27.52K |
| 2025-04-29 | 1.36 | 1.34 | ↓$0.02 (-1.47%) | 1.32 | 1.40 | 125.78K |
| 2025-04-28 | 1.31 | 1.36 | ↑$0.05 (3.82%) | 1.31 | 1.41 | 236.90K |
| 2025-04-25 | 1.32 | 1.32 | ↑$0.00 (0.00%) | 1.31 | 1.34 | 45.62K |
| 2025-04-24 | 1.34 | 1.35 | ↑$0.01 (0.75%) | 1.32 | 1.35 | 100.45K |
| 2025-04-23 | 1.38 | 1.32 | ↓$0.06 (-4.35%) | 1.32 | 1.38 | 108.11K |
| 2025-04-22 | 1.34 | 1.35 | ↑$0.01 (0.75%) | 1.34 | 1.39 | 101.03K |
| 2025-04-21 | 1.33 | 1.35 | ↑$0.02 (1.50%) | 1.33 | 1.36 | 57.93K |
| 2025-04-17 | 1.40 | 1.34 | ↓$0.06 (-4.29%) | 1.30 | 1.40 | 177.16K |
| 2025-04-16 | 1.34 | 1.32 | ↓$0.02 (-1.49%) | 1.31 | 1.38 | 81.58K |
| 2025-04-15 | 1.34 | 1.35 | ↑$0.00 (0.37%) | 1.34 | 1.39 | 104.05K |
| 2025-04-14 | 1.41 | 1.35 | ↓$0.06 (-4.26%) | 1.35 | 1.46 | 163.17K |
| 2025-04-11 | 1.47 | 1.40 | ↓$0.07 (-4.76%) | 1.39 | 1.47 | 64.80K |
| 2025-04-10 | 1.49 | 1.45 | ↓$0.04 (-3.02%) | 1.41 | 1.55 | 78.45K |
| 2025-04-09 | 1.38 | 1.51 | ↑$0.13 (9.42%) | 1.36 | 1.55 | 300.03K |
| 2025-04-08 | 1.54 | 1.38 | ↓$0.16 (-10.39%) | 1.33 | 1.56 | 156.05K |
| 2025-04-07 | 1.51 | 1.51 | ↑$0.00 (0.00%) | 1.45 | 1.56 | 53.14K |
| 2025-04-04 | 1.58 | 1.56 | ↓$0.02 (-1.27%) | 1.45 | 1.64 | 434.18K |
| 2025-04-03 | 1.61 | 1.59 | ↓$0.02 (-1.24%) | 1.58 | 1.69 | 59.23K |
| 2025-04-02 | 1.70 | 1.66 | ↓$0.04 (-2.35%) | 1.64 | 1.70 | 84.13K |
| 2025-04-01 | 1.69 | 1.66 | ↓$0.03 (-1.78%) | 1.62 | 1.70 | 91.53K |
| 2025-03-31 | 1.73 | 1.69 | ↓$0.04 (-2.31%) | 1.67 | 1.75 | 62.54K |
| 2025-03-28 | 1.83 | 1.71 | ↓$0.12 (-6.56%) | 1.70 | 1.84 | 93.12K |
Create an account or log in to view more rows.
$CNTY I would not be a bear now
$CNTY is anyone really buying this shit
$CNTY im in.
$CNTY love when bulls come out
$CNTY holding and buying these dips is so easy.
$CNTY Let’s get it
$CNTY Hedgies
we aren't going anywhere!
$CNTY Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$CNTY we all speculate but nobody knows what going to happen.
$CNTY Nothing but time to wait