5 DAY PERFORMANCE
+1.52%
1 MONTH PERFORMANCE
-25.56%
3 MONTH PERFORMANCE
-57.73%
6 MONTH PERFORMANCE
-52.14%
YEAR-TO-DATE PERFORMANCE
-58.64%
1 YEAR PERFORMANCE
-54.42%
Century Casinos, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $1.40 | $1.34 (-4.29%) | $1.40 | $1.30 | 177,154 | $41.03 M |
| 04/16/2025 | $1.34 | $1.32 (-1.49%) | $1.38 | $1.31 | 81,681 | $40.41 M |
| 04/15/2025 | $1.34 | $1.35 (0.75%) | $1.39 | $1.34 | 104,052 | $41.33 M |
| 04/14/2025 | $1.41 | $1.35 (-4.26%) | $1.46 | $1.35 | 163,200 | $41.33 M |
| 04/11/2025 | $1.47 | $1.40 (-4.76%) | $1.47 | $1.39 | 64,800 | $42.86 M |
| 04/10/2025 | $1.49 | $1.45 (-2.68%) | $1.55 | $1.41 | 78,477 | $44.39 M |
| 04/09/2025 | $1.38 | $1.51 (9.42%) | $1.55 | $1.36 | 300,110 | $46.23 M |
| 04/08/2025 | $1.54 | $1.38 (-10.39%) | $1.56 | $1.33 | 156,051 | $42.25 M |
| 04/07/2025 | $1.51 | $1.51 (0%) | $1.56 | $1.45 | 53,144 | $46.23 M |
| 04/04/2025 | $1.58 | $1.56 (-1.27%) | $1.64 | $1.45 | 434,179 | $47.76 M |
| 04/03/2025 | $1.61 | $1.59 (-1.24%) | $1.69 | $1.58 | 59,227 | $48.68 M |
| 04/02/2025 | $1.70 | $1.66 (-2.35%) | $1.70 | $1.64 | 84,147 | $50.82 M |
| 04/01/2025 | $1.69 | $1.66 (-1.78%) | $1.70 | $1.62 | 91,528 | $50.82 M |
| 03/31/2025 | $1.73 | $1.69 (-2.31%) | $1.75 | $1.67 | 62,539 | $51.74 M |
| 03/28/2025 | $1.83 | $1.71 (-6.56%) | $1.84 | $1.70 | 93,124 | $52.36 M |
| 03/27/2025 | $1.86 | $1.83 (-1.61%) | $1.86 | $1.79 | 129,409 | $56.03 M |
| 03/26/2025 | $1.76 | $1.85 (5.11%) | $1.88 | $1.76 | 387,950 | $56.64 M |
| 03/25/2025 | $1.82 | $1.77 (-2.75%) | $1.84 | $1.76 | 55,313 | $54.19 M |
| 03/24/2025 | $1.84 | $1.80 (-2.17%) | $1.88 | $1.78 | 78,700 | $55.11 M |
| 03/21/2025 | $1.80 | $1.80 (0%) | $1.85 | $1.75 | 81,191 | $55.11 M |
| 03/20/2025 | $1.85 | $1.84 (-0.54%) | $1.87 | $1.82 | 47,500 | $56.34 M |
| 03/19/2025 | $1.91 | $1.88 (-1.57%) | $1.93 | $1.85 | 81,615 | $57.56 M |
| 03/18/2025 | $2.04 | $1.92 (-5.88%) | $2.05 | $1.92 | 73,651 | $58.78 M |
| 03/17/2025 | $1.95 | $2.05 (5.13%) | $2.14 | $1.85 | 145,948 | $62.76 M |
| 03/14/2025 | $1.88 | $1.90 (1.06%) | $2.01 | $1.83 | 166,700 | $58.17 M |
| 03/13/2025 | $2.25 | $1.91 (-15.11%) | $2.25 | $1.64 | 668,517 | $58.60 M |
| 03/12/2025 | $2.40 | $2.43 (1.25%) | $2.48 | $2.34 | 47,529 | $74.56 M |
| 03/11/2025 | $2.50 | $2.40 (-4%) | $2.50 | $2.36 | 46,700 | $73.64 M |
| 03/10/2025 | $2.60 | $2.48 (-4.62%) | $2.68 | $2.48 | 109,836 | $76.09 M |
| 03/07/2025 | $2.71 | $2.60 (-4.06%) | $2.71 | $2.60 | 58,600 | $79.78 M |
| 03/06/2025 | $2.74 | $2.70 (-1.46%) | $2.80 | $2.67 | 44,900 | $82.84 M |
| 03/05/2025 | $2.78 | $2.74 (-1.44%) | $2.80 | $2.71 | 43,522 | $84.07 M |
| 03/04/2025 | $2.80 | $2.76 (-1.43%) | $2.85 | $2.74 | 48,000 | $84.69 M |
| 03/03/2025 | $2.67 | $2.83 (5.99%) | $2.92 | $2.66 | 87,000 | $86.83 M |
| 02/28/2025 | $2.80 | $2.62 (-6.43%) | $2.90 | $2.60 | 134,300 | $80.39 M |
| 02/27/2025 | $2.88 | $2.80 (-2.78%) | $2.96 | $2.80 | 47,045 | $85.91 M |
| 02/26/2025 | $2.90 | $2.88 (-0.69%) | $2.98 | $2.88 | 17,327 | $88.37 M |
| 02/25/2025 | $3.01 | $2.90 (-3.65%) | $3.08 | $2.90 | 94,413 | $88.98 M |
| 02/24/2025 | $3.00 | $2.96 (-1.33%) | $3.04 | $2.95 | 41,500 | $90.82 M |
| 02/21/2025 | $3.01 | $3.00 (-0.33%) | $3.08 | $2.97 | 109,900 | $92.05 M |
| 02/20/2025 | $3.02 | $3.02 (0%) | $3.07 | $3.00 | 36,230 | $92.66 M |
| 02/19/2025 | $3.14 | $3.11 (-0.96%) | $3.17 | $3.06 | 25,625 | $95.42 M |
| 02/18/2025 | $3.22 | $3.18 (-1.24%) | $3.26 | $3.16 | 41,012 | $97.57 M |
| 02/14/2025 | $3.18 | $3.22 (1.26%) | $3.26 | $3.06 | 31,500 | $98.80 M |
| 02/13/2025 | $3.01 | $3.17 (5.32%) | $3.25 | $3.01 | 51,100 | $97.27 M |
| 02/12/2025 | $2.98 | $3.01 (1.01%) | $3.05 | $2.97 | 22,018 | $92.36 M |
| 02/11/2025 | $3.02 | $3.02 (0%) | $3.10 | $3.00 | 38,129 | $92.66 M |
| 02/10/2025 | $3.02 | $3.07 (1.66%) | $3.12 | $3.02 | 43,900 | $94.20 M |
| 02/07/2025 | $3.02 | $3.02 (0%) | $3.07 | $3.00 | 27,118 | $92.66 M |
| 02/06/2025 | $3.15 | $3.02 (-4.13%) | $3.15 | $3.02 | 57,800 | $92.66 M |
| 02/05/2025 | $3.08 | $3.14 (1.95%) | $3.17 | $3.04 | 21,902 | $96.34 M |
| 02/04/2025 | $3.12 | $3.11 (-0.32%) | $3.20 | $3.10 | 34,237 | $95.42 M |
| 02/03/2025 | $3.01 | $3.12 (3.65%) | $3.13 | $3.00 | 56,400 | $95.73 M |
| 01/31/2025 | $3.08 | $3.14 (1.95%) | $3.15 | $3.07 | 28,228 | $96.34 M |
| 01/30/2025 | $3.04 | $3.07 (0.99%) | $3.20 | $3.02 | 25,214 | $94.20 M |
| 01/29/2025 | $3.00 | $3.02 (0.67%) | $3.07 | $2.98 | 36,121 | $92.66 M |
| 01/28/2025 | $3.01 | $3.02 (0.33%) | $3.09 | $2.96 | 53,338 | $92.66 M |
| 01/27/2025 | $3.00 | $3.01 (0.33%) | $3.14 | $2.96 | 40,443 | $92.36 M |
| 01/24/2025 | $3.00 | $3.08 (2.67%) | $3.28 | $2.99 | 63,400 | $94.50 M |
| 01/23/2025 | $3.02 | $3.01 (-0.33%) | $3.05 | $2.93 | 29,700 | $92.36 M |
| 01/22/2025 | $3.21 | $3.00 (-6.54%) | $3.21 | $2.86 | 53,920 | $92.05 M |
| 01/21/2025 | $3.11 | $3.17 (1.93%) | $3.24 | $3.02 | 39,200 | $97.27 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.
