5 DAY PERFORMANCE
+3.39%
1 MONTH PERFORMANCE
-24.52%
3 MONTH PERFORMANCE
-10.18%
6 MONTH PERFORMANCE
+38.81%
YEAR-TO-DATE PERFORMANCE
-38.73%
1 YEAR PERFORMANCE
-48.71%
Century Casinos, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2025 | $1.89 | $1.99 (5.29%) | $2.04 | $1.89 | 44.52 K | $60.67 M |
| 11/04/2025 | $1.88 | $1.86 (-1.06%) | $1.89 | $1.83 | 63.10 K | $56.85 M |
| 11/03/2025 | $1.90 | $1.90 (0%) | $1.96 | $1.89 | 50.45 K | $58.07 M |
| 10/31/2025 | $1.94 | $1.92 (-1.03%) | $1.94 | $1.86 | 26.71 K | $58.68 M |
| 10/30/2025 | $2.00 | $1.91 (-4.5%) | $2.01 | $1.87 | 72.31 K | $58.38 M |
| 10/29/2025 | $2.15 | $2.03 (-5.58%) | $2.28 | $2.03 | 50.75 K | $62.05 M |
| 10/28/2025 | $2.16 | $2.15 (-0.46%) | $2.25 | $2.11 | 98.10 K | $65.71 M |
| 10/27/2025 | $2.25 | $2.20 (-2.22%) | $2.29 | $2.14 | 42.34 K | $67.24 M |
| 10/24/2025 | $2.22 | $2.23 (0.45%) | $2.29 | $2.20 | 40.60 K | $68.16 M |
| 10/23/2025 | $2.16 | $2.25 (4.17%) | $2.26 | $2.10 | 34.10 K | $68.77 M |
| 10/22/2025 | $2.26 | $2.19 (-3.1%) | $2.31 | $2.17 | 43.01 K | $66.94 M |
| 10/21/2025 | $2.32 | $2.27 (-2.16%) | $2.32 | $2.27 | 26.10 K | $69.38 M |
| 10/20/2025 | $2.23 | $2.32 (4.04%) | $2.38 | $2.20 | 32.00 K | $70.91 M |
| 10/17/2025 | $2.26 | $2.23 (-1.33%) | $2.27 | $2.20 | 34.72 K | $68.16 M |
| 10/16/2025 | $2.24 | $2.26 (0.89%) | $2.34 | $2.20 | 39.00 K | $69.08 M |
| 10/15/2025 | $2.35 | $2.23 (-5.11%) | $2.47 | $2.20 | 76.40 K | $68.16 M |
| 10/14/2025 | $2.37 | $2.33 (-1.69%) | $2.50 | $2.32 | 77.14 K | $71.22 M |
| 10/13/2025 | $2.41 | $2.42 (0.41%) | $2.45 | $2.41 | 29.80 K | $73.97 M |
| 10/10/2025 | $2.48 | $2.40 (-3.23%) | $2.56 | $2.40 | 33.00 K | $73.36 M |
| 10/09/2025 | $2.61 | $2.47 (-5.36%) | $2.61 | $2.43 | 69.40 K | $75.50 M |
| 10/08/2025 | $2.63 | $2.63 (0%) | $2.73 | $2.59 | 39.90 K | $80.39 M |
| 10/07/2025 | $2.64 | $2.63 (-0.38%) | $2.68 | $2.53 | 55.84 K | $80.39 M |
| 10/06/2025 | $2.69 | $2.63 (-2.23%) | $2.71 | $2.60 | 23.40 K | $80.39 M |
| 10/03/2025 | $2.65 | $2.66 (0.38%) | $2.70 | $2.59 | 40.00 K | $81.30 M |
| 10/02/2025 | $2.61 | $2.65 (1.53%) | $2.67 | $2.60 | 40.23 K | $81.00 M |
| 10/01/2025 | $2.59 | $2.64 (1.93%) | $2.66 | $2.51 | 20.61 K | $80.69 M |
| 09/30/2025 | $2.56 | $2.61 (1.95%) | $2.62 | $2.56 | 33.90 K | $79.77 M |
| 09/29/2025 | $2.61 | $2.57 (-1.53%) | $2.61 | $2.57 | 24.00 K | $78.55 M |
| 09/26/2025 | $2.55 | $2.58 (1.18%) | $2.61 | $2.55 | 21.56 K | $78.86 M |
| 09/25/2025 | $2.60 | $2.52 (-3.08%) | $2.60 | $2.52 | 29.20 K | $77.02 M |
| 09/24/2025 | $2.61 | $2.62 (0.38%) | $2.66 | $2.60 | 27.37 K | $80.08 M |
| 09/23/2025 | $2.72 | $2.62 (-3.68%) | $2.77 | $2.61 | 47.00 K | $80.08 M |
| 09/22/2025 | $2.67 | $2.74 (2.62%) | $2.77 | $2.65 | 41.30 K | $83.75 M |
| 09/19/2025 | $2.68 | $2.71 (1.12%) | $2.74 | $2.61 | 40.00 K | $82.83 M |
| 09/18/2025 | $2.71 | $2.68 (-1.11%) | $2.74 | $2.65 | 52.53 K | $81.91 M |
| 09/17/2025 | $2.75 | $2.70 (-1.82%) | $2.79 | $2.65 | 40.20 K | $82.53 M |
| 09/16/2025 | $2.76 | $2.73 (-1.09%) | $2.80 | $2.71 | 49.93 K | $83.44 M |
| 09/15/2025 | $2.53 | $2.77 (9.49%) | $2.80 | $2.53 | 35.83 K | $84.67 M |
| 09/12/2025 | $2.53 | $2.54 (0.4%) | $2.56 | $2.42 | 62.60 K | $77.64 M |
| 09/11/2025 | $2.50 | $2.54 (1.6%) | $2.57 | $2.50 | 65.24 K | $77.64 M |
| 09/10/2025 | $2.61 | $2.50 (-4.21%) | $2.66 | $2.38 | 70.20 K | $76.41 M |
| 09/09/2025 | $2.67 | $2.61 (-2.25%) | $2.69 | $2.56 | 50.14 K | $79.77 M |
| 09/08/2025 | $2.76 | $2.71 (-1.81%) | $2.76 | $2.71 | 40.20 K | $82.83 M |
| 09/05/2025 | $2.75 | $2.77 (0.73%) | $2.78 | $2.66 | 45.40 K | $84.67 M |
| 09/04/2025 | $2.78 | $2.78 (0%) | $2.80 | $2.73 | 49.03 K | $84.97 M |
| 09/03/2025 | $2.70 | $2.78 (2.96%) | $2.80 | $2.68 | 85.52 K | $84.97 M |
| 09/02/2025 | $2.65 | $2.69 (1.51%) | $2.70 | $2.64 | 38.74 K | $82.22 M |
| 08/29/2025 | $2.71 | $2.66 (-1.85%) | $2.74 | $2.66 | 39.30 K | $81.30 M |
| 08/28/2025 | $2.73 | $2.76 (1.1%) | $2.80 | $2.72 | 54.55 K | $84.36 M |
| 08/27/2025 | $2.63 | $2.70 (2.66%) | $2.76 | $2.60 | 38.54 K | $82.53 M |
| 08/26/2025 | $2.78 | $2.66 (-4.32%) | $2.81 | $2.62 | 57.34 K | $81.30 M |
| 08/25/2025 | $2.52 | $2.74 (8.73%) | $2.85 | $2.52 | 135.11 K | $83.75 M |
| 08/22/2025 | $2.58 | $2.50 (-3.1%) | $2.62 | $2.47 | 68.90 K | $76.41 M |
| 08/21/2025 | $2.51 | $2.58 (2.79%) | $2.58 | $2.46 | 126.90 K | $78.86 M |
| 08/20/2025 | $2.31 | $2.51 (8.66%) | $2.55 | $2.31 | 49.66 K | $76.72 M |
| 08/19/2025 | $2.48 | $2.42 (-2.42%) | $2.52 | $2.41 | 57.60 K | $73.97 M |
| 08/18/2025 | $2.37 | $2.53 (6.75%) | $2.55 | $2.37 | 24.97 K | $77.33 M |
| 08/15/2025 | $2.36 | $2.39 (1.27%) | $2.41 | $2.33 | 31.20 K | $73.05 M |
| 08/14/2025 | $2.34 | $2.38 (1.71%) | $2.38 | $2.32 | 19.53 K | $72.74 M |
| 08/13/2025 | $2.45 | $2.36 (-3.67%) | $2.45 | $2.27 | 86.10 K | $72.13 M |
| 08/12/2025 | $2.15 | $2.25 (4.65%) | $2.31 | $2.15 | 34.93 K | $68.77 M |
| 08/11/2025 | $2.15 | $2.15 (0%) | $2.18 | $2.02 | 63.74 K | $65.71 M |
| 08/08/2025 | $2.38 | $2.21 (-7.14%) | $2.39 | $2.20 | 49.58 K | $67.55 M |
| 08/07/2025 | $2.13 | $2.41 (13.15%) | $2.60 | $2.13 | 466.09 K | $73.66 M |
| 08/06/2025 | $2.16 | $2.21 (2.31%) | $2.26 | $2.16 | 21.40 K | $67.55 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
