-
5 DAY PERFORMANCE
+5.21% -
1 MONTH PERFORMANCE
+58.57% -
3 MONTH PERFORMANCE
+84.23% -
6 MONTH PERFORMANCE
+56.89% -
YEAR-TO-DATE PERFORMANCE
-9.02% -
1 YEAR PERFORMANCE
+1.14%
Century Casinos, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $4.38 | $4.44 (1.43%) | $4.55 | $4.33 | 61,330 | |
| 11/20/2024 | $4.25 | $4.33 (1.88%) | $4.33 | $4.25 | 46,022 | $132.86 M |
| 11/19/2024 | $4.25 | $4.25 (0%) | $4.35 | $4.22 | 61,414 | $130.40 M |
| 11/18/2024 | $4.30 | $4.29 (-0.23%) | $4.43 | $4.24 | 156,036 | $131.63 M |
| 11/15/2024 | $4.25 | $4.22 (-0.71%) | $4.25 | $4.11 | 96,200 | $129.48 M |
| 11/14/2024 | $4.25 | $4.24 (-0.24%) | $4.30 | $4.19 | 61,437 | $130.10 M |
| 11/13/2024 | $4.37 | $4.20 (-3.89%) | $4.46 | $4.20 | 53,712 | $128.87 M |
| 11/12/2024 | $4.25 | $4.31 (1.41%) | $4.48 | $3.71 | 261,131 | $132.24 M |
| 11/11/2024 | $4.70 | $4.35 (-7.45%) | $4.96 | $4.32 | 183,606 | $133.47 M |
| 11/08/2024 | $4.12 | $4.59 (11.41%) | $4.61 | $4.12 | 137,900 | $140.83 M |
| 11/07/2024 | $3.94 | $4.12 (4.57%) | $4.29 | $3.92 | 172,715 | $126.41 M |
| 11/06/2024 | $4.13 | $3.87 (-6.3%) | $4.13 | $3.84 | 150,276 | $118.74 M |
| 11/05/2024 | $3.77 | $3.97 (5.31%) | $4.48 | $3.77 | 399,082 | $121.81 M |
| 11/04/2024 | $3.65 | $3.70 (1.37%) | $3.78 | $3.42 | 536,932 | $113.53 M |
| 11/01/2024 | $3.52 | $3.31 (-5.97%) | $3.52 | $3.21 | 56,980 | $101.56 M |
| 10/31/2024 | $3.34 | $3.36 (0.6%) | $3.52 | $3.33 | 60,902 | $103.09 M |
| 10/30/2024 | $3.30 | $3.34 (1.21%) | $3.63 | $3.30 | 118,000 | $102.48 M |
| 10/29/2024 | $3.22 | $3.30 (2.48%) | $3.37 | $3.21 | 48,717 | $101.25 M |
| 10/28/2024 | $3.00 | $3.22 (7.33%) | $3.36 | $2.96 | 103,013 | $98.80 M |
| 10/25/2024 | $2.94 | $3.00 (2.04%) | $3.00 | $2.94 | 43,136 | $92.05 M |
| 10/24/2024 | $2.89 | $2.94 (1.73%) | $2.96 | $2.85 | 33,436 | $90.21 M |
| 10/23/2024 | $2.95 | $2.86 (-3.05%) | $2.95 | $2.75 | 52,834 | $87.75 M |
| 10/22/2024 | $2.80 | $2.94 (5%) | $2.94 | $2.78 | 36,300 | $90.21 M |
| 10/21/2024 | $2.75 | $2.80 (1.82%) | $2.86 | $2.75 | 37,274 | $85.91 M |
| 10/18/2024 | $2.75 | $2.78 (1.09%) | $2.79 | $2.75 | 62,912 | $85.30 M |
| 10/17/2024 | $2.70 | $2.72 (0.74%) | $2.74 | $2.68 | 10,232 | $83.46 M |
| 10/16/2024 | $2.51 | $2.70 (7.57%) | $2.75 | $2.51 | 55,540 | $82.84 M |
| 10/15/2024 | $2.71 | $2.52 (-7.01%) | $2.72 | $2.51 | 53,218 | $77.32 M |
| 10/14/2024 | $2.65 | $2.69 (1.51%) | $2.73 | $2.60 | 44,100 | $82.54 M |
| 10/11/2024 | $2.70 | $2.66 (-1.48%) | $2.78 | $2.59 | 50,442 | $81.62 M |
| 10/10/2024 | $2.56 | $2.75 (7.42%) | $2.78 | $2.56 | 37,700 | $84.38 M |
| 10/09/2024 | $2.65 | $2.58 (-2.64%) | $2.71 | $2.58 | 34,724 | $79.16 M |
| 10/08/2024 | $2.56 | $2.67 (4.3%) | $2.69 | $2.56 | 81,200 | $81.92 M |
| 10/07/2024 | $2.51 | $2.57 (2.39%) | $2.66 | $2.48 | 56,116 | $78.86 M |
| 10/04/2024 | $2.49 | $2.55 (2.41%) | $2.70 | $2.45 | 107,000 | $78.24 M |
| 10/03/2024 | $2.44 | $2.41 (-1.23%) | $2.53 | $2.36 | 62,305 | $73.95 M |
| 10/02/2024 | $2.46 | $2.47 (0.41%) | $2.51 | $2.42 | 58,300 | $75.79 M |
| 10/01/2024 | $2.57 | $2.48 (-3.5%) | $2.61 | $2.48 | 38,570 | $76.09 M |
| 09/30/2024 | $2.56 | $2.56 (0%) | $2.65 | $2.54 | 31,990 | $78.55 M |
| 09/27/2024 | $2.48 | $2.59 (4.44%) | $2.64 | $2.44 | 83,353 | $79.47 M |
| 09/26/2024 | $2.45 | $2.48 (1.22%) | $2.51 | $2.37 | 58,000 | $76.09 M |
| 09/25/2024 | $2.30 | $2.42 (5.22%) | $2.42 | $2.25 | 82,900 | $74.25 M |
| 09/24/2024 | $2.39 | $2.31 (-3.35%) | $2.48 | $2.31 | 64,600 | $70.88 M |
| 09/23/2024 | $2.34 | $2.40 (2.56%) | $2.40 | $2.31 | 39,900 | $73.64 M |
| 09/20/2024 | $2.42 | $2.34 (-3.31%) | $2.45 | $2.33 | 79,351 | $71.80 M |
| 09/19/2024 | $2.55 | $2.46 (-3.53%) | $2.55 | $2.36 | 127,213 | $75.48 M |
| 09/18/2024 | $2.37 | $2.46 (3.8%) | $2.59 | $2.30 | 104,028 | $75.48 M |
| 09/17/2024 | $2.39 | $2.36 (-1.26%) | $2.48 | $2.36 | 81,100 | $72.41 M |
| 09/16/2024 | $2.58 | $2.38 (-7.75%) | $2.58 | $2.38 | 67,378 | $73.03 M |
| 09/13/2024 | $2.42 | $2.57 (6.2%) | $2.65 | $2.42 | 80,119 | $78.86 M |
| 09/12/2024 | $2.43 | $2.40 (-1.23%) | $2.44 | $2.40 | 40,607 | $73.64 M |
| 09/11/2024 | $2.39 | $2.40 (0.42%) | $2.43 | $2.38 | 22,000 | $73.64 M |
| 09/10/2024 | $2.38 | $2.40 (0.84%) | $2.46 | $2.38 | 44,609 | $73.64 M |
| 09/09/2024 | $2.48 | $2.40 (-3.23%) | $2.58 | $2.38 | 243,037 | $73.64 M |
| 09/06/2024 | $2.39 | $2.44 (2.09%) | $2.47 | $2.39 | 93,832 | $74.87 M |
| 09/05/2024 | $2.39 | $2.39 (0%) | $2.45 | $2.38 | 50,100 | $73.33 M |
| 09/04/2024 | $2.39 | $2.38 (-0.42%) | $2.43 | $2.38 | 49,000 | $73.03 M |
| 09/03/2024 | $2.42 | $2.40 (-0.83%) | $2.47 | $2.39 | 64,031 | $73.64 M |
| 08/30/2024 | $2.47 | $2.46 (-0.4%) | $2.49 | $2.43 | 111,808 | $75.48 M |
| 08/29/2024 | $2.41 | $2.45 (1.66%) | $2.52 | $2.37 | 96,700 | $75.17 M |
| 08/28/2024 | $2.45 | $2.36 (-3.67%) | $2.50 | $2.31 | 43,300 | $72.41 M |
| 08/27/2024 | $2.40 | $2.44 (1.67%) | $2.47 | $2.40 | 34,035 | $74.87 M |
| 08/26/2024 | $2.46 | $2.42 (-1.63%) | $2.49 | $2.40 | 45,415 | $74.25 M |
| 08/23/2024 | $2.31 | $2.42 (4.76%) | $2.45 | $2.31 | 52,200 | $74.25 M |
| 08/22/2024 | $2.43 | $2.27 (-6.58%) | $2.43 | $2.27 | 55,300 | $69.65 M |
| 08/21/2024 | $2.39 | $2.41 (0.84%) | $2.43 | $2.39 | 61,800 | $73.95 M |