-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
+7.11% -
3 MONTH PERFORMANCE
+5.35% -
6 MONTH PERFORMANCE
-19.75% -
YEAR-TO-DATE PERFORMANCE
-47.54% -
1 YEAR PERFORMANCE
-48.49%
Century Casinos, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $2.49 | $2.55 (2.41%) | $2.70 | $2.45 | 107,000 | $77.93 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 |
| 08/20/2024 | $2.30 | $2.32 (0.87%) | $2.39 | $2.26 | 51,812 | $71.18 M |
| 08/19/2024 | $2.25 | $2.31 (2.67%) | $2.34 | $2.22 | 67,800 | $70.88 M |
| 08/16/2024 | $2.16 | $2.21 (2.31%) | $2.25 | $2.16 | 54,023 | $67.81 M |
| 08/15/2024 | $2.04 | $2.18 (6.86%) | $2.28 | $2.04 | 69,020 | $66.89 M |
| 08/14/2024 | $2.05 | $2.01 (-1.95%) | $2.08 | $1.94 | 138,300 | $61.67 M |
| 08/13/2024 | $2.13 | $2.04 (-4.23%) | $2.15 | $2.03 | 61,354 | $62.59 M |
| 08/12/2024 | $2.30 | $2.09 (-9.13%) | $2.30 | $2.08 | 115,678 | $64.13 M |
| 08/09/2024 | $2.33 | $2.33 (0%) | $2.48 | $2.29 | 35,800 | $71.49 M |
| 08/08/2024 | $2.25 | $2.34 (4%) | $2.42 | $2.09 | 180,026 | $71.80 M |
| 08/07/2024 | $2.42 | $2.36 (-2.48%) | $2.50 | $2.36 | 92,200 | $72.41 M |
| 08/06/2024 | $2.53 | $2.39 (-5.53%) | $2.56 | $2.39 | 81,333 | $73.33 M |
| 08/05/2024 | $2.57 | $2.51 (-2.33%) | $2.57 | $2.40 | 81,900 | $77.01 M |
| 08/02/2024 | $2.74 | $2.67 (-2.55%) | $2.74 | $2.62 | 75,923 | $81.22 M |
| 08/01/2024 | $3.10 | $2.84 (-8.39%) | $3.12 | $2.77 | 175,339 | $86.39 M |
| 07/31/2024 | $2.91 | $3.08 (5.84%) | $3.15 | $2.91 | 159,500 | $93.69 M |
| 07/30/2024 | $2.75 | $2.91 (5.82%) | $2.92 | $2.75 | 97,200 | $88.52 M |
| 07/29/2024 | $2.71 | $2.74 (1.11%) | $2.80 | $2.69 | 70,500 | $83.35 M |
| 07/26/2024 | $2.62 | $2.72 (3.82%) | $2.75 | $2.62 | 169,500 | $82.74 M |
| 07/25/2024 | $2.60 | $2.60 (0%) | $2.64 | $2.60 | 73,600 | $79.09 M |
| 07/24/2024 | $2.62 | $2.61 (-0.38%) | $2.66 | $2.58 | 73,500 | $79.40 M |
| 07/23/2024 | $2.57 | $2.64 (2.72%) | $2.66 | $2.57 | 92,636 | $80.31 M |
| 07/22/2024 | $2.55 | $2.57 (0.78%) | $2.59 | $2.55 | 33,806 | $78.18 M |
| 07/19/2024 | $2.55 | $2.56 (0.39%) | $2.56 | $2.55 | 37,889 | $77.88 M |
| 07/18/2024 | $2.56 | $2.55 (-0.39%) | $2.66 | $2.55 | 76,577 | $77.57 M |
| 07/17/2024 | $2.63 | $2.56 (-2.66%) | $2.66 | $2.52 | 68,852 | $77.88 M |
| 07/16/2024 | $2.62 | $2.66 (1.53%) | $2.68 | $2.56 | 63,819 | $80.92 M |
| 07/15/2024 | $2.65 | $2.60 (-1.89%) | $2.71 | $2.55 | 79,750 | $79.09 M |
| 07/12/2024 | $2.52 | $2.62 (3.97%) | $2.64 | $2.52 | 112,166 | $79.70 M |
| 07/11/2024 | $2.40 | $2.48 (3.33%) | $2.56 | $2.39 | 103,090 | $75.44 M |
| 07/10/2024 | $2.36 | $2.36 (0%) | $2.39 | $2.35 | 79,228 | $71.79 M |
| 07/09/2024 | $2.41 | $2.35 (-2.49%) | $2.44 | $2.35 | 190,474 | $71.49 M |
| 07/08/2024 | $2.42 | $2.42 (0%) | $2.46 | $2.41 | 111,907 | $73.62 M |
| 07/05/2024 | $2.50 | $2.43 (-2.8%) | $2.50 | $2.35 | 139,652 | $73.92 M |