Skip to main content
CNTY logo

Century Casinos, Inc.

CNTYNASDAQConsumer DiscretionaryResorts & Casinos

$0.79Today:- (-)1Y −64.32%

As of Oct 16, 2026 close

Market cap
$22.43M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.78$2.47
Volume (live)
-
Avg. volume (3M)
75.04K

Century Casinos (CNTY) Historical Stock Prices

Analyze Century Casinos (CNTY) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Century Casinos (CNTY) Interactive Price Chart

Interactive historical price chart showing Century Casinos stock price movements and trends across multiple time periods.

Loading chart...

CNTY Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
CNTY historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20260.800.840.790.790.7946.86K
Oct 15, 20260.840.860.750.800.80105.34K
Oct 14, 20260.850.910.790.840.8461.61K
Oct 13, 20260.830.890.780.840.84173.99K
Oct 12, 20260.910.910.820.840.84238.33K
Oct 9, 20260.850.890.820.860.86169.26K
Oct 8, 20260.980.990.850.860.86260.39K
Oct 7, 20261.021.030.980.990.99120.32K
Oct 6, 20261.031.031.011.021.0244.37K
Oct 5, 20261.041.061.031.031.0362.69K
Oct 2, 20261.061.081.041.041.0464.86K
Oct 1, 20261.051.061.041.051.0547.71K
Sep 30, 20261.071.121.051.051.0547.70K
Sep 29, 20261.061.071.051.071.0759.42K
Sep 28, 20261.111.141.051.051.0585.50K
Sep 25, 20261.131.131.091.101.1019.71K
Sep 24, 20261.111.121.111.111.1125.84K
Sep 23, 20261.141.141.111.111.1143.28K
Sep 22, 20261.141.161.121.161.1631.97K
Sep 21, 20261.131.131.111.111.1121.81K
Sep 18, 20261.151.181.131.141.1465.60K
Sep 17, 20261.131.181.131.151.1570.31K
Sep 16, 20261.111.151.111.141.1492.79K
Sep 15, 20261.131.141.111.111.1138.67K
Sep 14, 20261.141.181.131.131.1351.70K
Sep 11, 20261.161.171.151.151.1523.37K
Sep 10, 20261.191.201.161.161.1628.66K
Sep 9, 20261.181.181.161.181.1847.01K
Sep 8, 20261.211.211.181.181.1869.97K
Sep 4, 20261.251.251.211.211.2132.20K
Sep 3, 20261.261.261.241.261.2620.45K
Sep 2, 20261.251.251.241.251.2543.69K
Sep 1, 20261.261.261.241.251.2511.64K
Aug 31, 20261.251.261.231.261.2612.32K
Aug 28, 20261.261.271.241.271.2733.11K
Aug 27, 20261.261.261.231.231.2318.93K
Aug 26, 20261.281.281.251.251.2516.15K
Aug 25, 20261.291.301.271.271.2759.54K
Aug 24, 20261.281.291.251.271.2780.74K
Aug 21, 20261.251.271.251.271.2727.62K
Aug 20, 20261.221.261.221.261.2638.20K
Aug 19, 20261.261.261.221.221.2212.09K
Aug 18, 20261.251.281.251.281.2845.60K
Aug 17, 20261.261.331.211.261.2675.54K
Aug 14, 20261.251.291.251.281.2854.92K
Aug 13, 20261.251.271.231.251.2527.03K
Aug 12, 20261.221.251.201.221.2256.40K
Aug 11, 20261.211.231.191.221.2218.12K
Aug 10, 20261.181.231.181.201.2050.52K
Aug 7, 20261.211.251.211.211.2130.56K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.