Stockscreener 앱 받기
1.86
1.85%
-0.035
시간 외 거래:
1.87
0.01
+0.54%
Century Casinos Inc 주식 (CNTY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $1.89 | $1.83 | $0.06 | 63,071.0 | -1.85% |
| 2025-11-03 | $1.96 | $1.89 | $0.0682 | 50,213.0 | -1.30% |
| 2025-10-31 | $1.94 | $1.86 | $0.0801 | 26,709.0 | +0.52% |
| 2025-10-30 | $2.01 | $1.87 | $0.14 | 72,262.0 | -5.91% |
| 2025-10-29 | $2.28 | $2.03 | $0.25 | 50,680.0 | -5.58% |
| 2025-10-28 | $2.25 | $2.11 | $0.14 | 98,072.0 | -2.27% |
| 2025-10-27 | $2.29 | $2.14 | $0.15 | 42,306.0 | -1.35% |
| 2025-10-24 | $2.29 | $2.20 | $0.09 | 40,567.0 | -0.89% |
| 2025-10-23 | $2.25 | $2.10 | $0.155 | 34,089.0 | +2.74% |
| 2025-10-22 | $2.31 | $2.17 | $0.141 | 43,010.0 | -3.52% |
| 2025-10-21 | $2.32 | $2.27 | $0.05 | 26,067.0 | -2.16% |
| 2025-10-20 | $2.38 | $2.20 | $0.1848 | 31,911.0 | +4.04% |
| 2025-10-17 | $2.27 | $2.20 | $0.07 | 34,715.0 | -1.33% |
| 2025-10-16 | $2.34 | $2.20 | $0.1362 | 38,966.0 | +1.35% |
| 2025-10-15 | $2.47 | $2.20 | $0.27 | 76,353.0 | -4.29% |
| 2025-10-14 | $2.50 | $2.32 | $0.18 | 77,035.0 | -3.72% |
| 2025-10-13 | $2.45 | $2.41 | $0.0428 | 29,791.0 | +0.83% |
| 2025-10-10 | $2.56 | $2.40 | $0.16 | 32,953.0 | -2.83% |
| 2025-10-09 | $2.61 | $2.43 | $0.18 | 69,192.0 | -6.08% |
| 2025-10-08 | $2.73 | $2.59 | $0.14 | 39,904.0 | +0.00% |
| 2025-10-07 | $2.68 | $2.53 | $0.15 | 55,640.0 | +0.00% |
Century Casinos Inc 주식 (CNTY) 연도별 가격 이력
이 심층 분석에서는 Century Casinos Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CNTY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Century Casinos Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Century Casinos Inc 주식 (CNTY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $1.96 | $1.83 | $0.1282 | 176,355.0 | -3.12% |
| 2025-10 | $2.73 | $1.86 | $0.87 | 1,043,702.0 | -26.44% |
| 2025-09 | $2.80 | $2.38 | $0.42 | 944,253.0 | -1.88% |
| 2025-08 | $2.85 | $2.02 | $0.83 | 1,519,939.0 | +12.71% |
| 2025-07 | $2.65 | $2.03 | $0.6186 | 1,070,968.0 | +11.58% |
| 2025-06 | $2.59 | $1.92 | $0.67 | 1,345,223.0 | +6.82% |
| 2025-05 | $2.15 | $1.30 | $0.845 | 2,214,831.0 | +51.15% |
| 2025-04 | $1.70 | $1.30 | $0.40 | 2,632,762.0 | -22.49% |
| 2025-03 | $2.92 | $1.64 | $1.28 | 2,517,389.0 | -35.50% |
| 2025-02 | $3.26 | $2.60 | $0.66 | 930,140.0 | -16.56% |
| 2025-01 | $3.31 | $2.81 | $0.50 | 1,043,846.0 | -3.09% |
Century Casinos Inc 주식 (CNTY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $4.29 | $2.90 | $1.39 | 1,927,185.0 | -32.50% |
| 2024-11 | $5.09 | $3.21 | $1.88 | 2,995,086.0 | +30.95% |
| 2024-10 | $3.63 | $2.36 | $1.27 | 1,281,869.0 | +31.25% |
| 2024-09 | $2.65 | $2.25 | $0.40 | 1,500,012.0 | +4.07% |
| 2024-08 | $3.12 | $1.94 | $1.18 | 1,776,631.0 | -20.13% |
| 2024-07 | $3.15 | $2.35 | $0.80 | 2,451,340.0 | +11.19% |
| 2024-06 | $3.02 | $2.51 | $0.51 | 6,248,366.0 | +3.75% |
| 2024-05 | $3.29 | $2.55 | $0.74 | 3,044,261.0 | -10.10% |
| 2024-04 | $3.43 | $2.85 | $0.58 | 2,430,167.0 | -6.01% |
| 2024-03 | $3.43 | $2.46 | $0.97 | 4,065,192.0 | +8.59% |
| 2024-02 | $3.65 | $2.54 | $1.11 | 3,785,888.0 | -16.14% |
| 2024-01 | $5.05 | $3.34 | $1.71 | 2,160,954.0 | -28.89% |
Century Casinos Inc 주식 (CNTY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.05 | $4.14 | $0.91 | 1,685,569.0 | +13.49% |
| 2023-11 | $5.00 | $4.12 | $0.88 | 1,776,917.0 | -1.83% |
| 2023-10 | $5.49 | $4.24 | $1.25 | 2,557,839.0 | -14.62% |
| 2023-09 | $6.65 | $5.06 | $1.59 | 4,558,203.0 | -21.08% |
| 2023-08 | $8.01 | $6.29 | $1.72 | 1,672,931.0 | -18.24% |
| 2023-07 | $8.00 | $6.89 | $1.11 | 1,201,327.0 | +11.97% |
| 2023-06 | $8.11 | $6.73 | $1.38 | 1,330,192.0 | +4.57% |
| 2023-05 | $7.32 | $6.58 | $0.74 | 1,189,388.0 | -3.55% |
| 2023-04 | $7.60 | $6.77 | $0.83 | 731,151.0 | -3.96% |
| 2023-03 | $9.59 | $6.47 | $3.12 | 2,266,009.0 | -20.84% |
| 2023-02 | $10.41 | $8.80 | $1.61 | 1,698,488.0 | +4.99% |
| 2023-01 | $9.18 | $6.88 | $2.30 | 956,104.0 | +25.46% |
2.65%
자본화:
|
볼륨(24시간):