2.60
price down icon0.76%   -0.02
after-market After Hours: 2.61 0.010 +0.38%
loading

Century Casinos Inc Stock (CNTY) Price History

The historical daily chart and data for Century Casinos Inc stock (CNTY), show that the latest closing stock price as of July 15, 2024, is $2.60.
  • Century Casinos Inc all-time high stock price is $16.44, occurred on November 08, 2021.
  • The lowest Century Casinos Inc stock price recorded was $1.02 on March 19, 2020. Since then, Century Casinos Inc's stock price has risen over 154.90% to $2.60 now.
  • The 52-week high stock price for CNTY is $8.01, representing a 208.08% increase from the current share price, occurred on August 01, 2023.
  • The 52-week low stock price for CNTY is $2.35, indicating a -9.62% decrease from the current share price, occurred on July 05, 2024.
  • The closing price of Century Casinos Inc (CNTY) stock in the beginning of 2023 was $12.37. The stock closed the year at $7.03, a loss of over -43.17% for the year.
The table below shows more information about CNTY historical price data:
Date High Low High - Low Volume % Change
Jul 15, 2024 $2.71 $2.55 $0.16 79,750.0 -0.76%
Jul 12, 2024 $2.64 $2.52 $0.1193 112,161.0 +5.65%
Jul 11, 2024 $2.56 $2.39 $0.1687 103,079.0 +5.08%
Jul 10, 2024 $2.39 $2.35 $0.0448 78,228.0 +0.43%
Jul 09, 2024 $2.44 $2.35 $0.09 190,072.0 -2.89%
Jul 08, 2024 $2.46 $2.41 $0.0529 111,907.0 -0.41%
Jul 05, 2024 $2.50 $2.35 $0.15 139,556.0 -1.22%
Jul 03, 2024 $2.56 $2.46 $0.10 98,908.0 -1.60%
Jul 02, 2024 $2.61 $2.50 $0.11 188,986.0 -1.96%
Jul 01, 2024 $2.87 $2.55 $0.32 334,227.0 -7.94%
Jun 28, 2024 $3.02 $2.71 $0.31 3,755,269.0 -4.48%
Jun 27, 2024 $2.92 $2.60 $0.325 215,493.0 +8.61%
Jun 26, 2024 $2.87 $2.53 $0.34 220,284.0 +3.49%
Jun 25, 2024 $2.60 $2.52 $0.075 98,472.0 +0.39%
Jun 24, 2024 $2.65 $2.51 $0.14 148,423.0 +0.00%
Jun 21, 2024 $2.61 $2.52 $0.0938 187,298.0 +1.58%
Jun 20, 2024 $2.60 $2.52 $0.075 165,657.0 -0.78%
Jun 18, 2024 $2.65 $2.55 $0.102 138,057.0 -3.23%

Century Casinos Inc Stock (CNTY) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Century Casinos Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CNTY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Century Casinos Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Century Casinos Inc Stock (CNTY) Price History 2024

Month High Low High - Low Volume % Change
Jul, 2024 $2.87 $2.35 $0.52 1,516,624.0 -6.14%
Jun, 2024 $3.02 $2.51 $0.51 6,248,366.0 +3.75%
May, 2024 $3.29 $2.55 $0.74 3,044,261.0 -10.10%
Apr, 2024 $3.43 $2.85 $0.58 2,430,167.0 -6.01%
Mar, 2024 $3.43 $2.46 $0.97 4,065,192.0 +8.59%
Feb, 2024 $3.65 $2.54 $1.11 3,785,888.0 -16.14%
Jan, 2024 $5.05 $3.34 $1.71 2,160,954.0 -28.89%

Century Casinos Inc Stock (CNTY) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $5.05 $4.14 $0.91 1,685,569.0 +13.49%
Nov, 2023 $5.00 $4.12 $0.88 1,776,917.0 -1.83%
Oct, 2023 $5.49 $4.24 $1.25 2,557,839.0 -14.62%
Sep, 2023 $6.65 $5.06 $1.59 4,558,203.0 -21.08%
Aug, 2023 $8.01 $6.29 $1.72 1,672,931.0 -18.24%
Jul, 2023 $8.00 $6.89 $1.11 1,201,327.0 +11.97%
Jun, 2023 $8.11 $6.73 $1.38 1,330,192.0 +4.57%
May, 2023 $7.32 $6.58 $0.74 1,189,388.0 -3.55%
Apr, 2023 $7.60 $6.77 $0.83 731,151.0 -3.96%
Mar, 2023 $9.59 $6.47 $3.12 2,266,009.0 -20.84%
Feb, 2023 $10.41 $8.80 $1.61 1,698,488.0 +4.99%
Jan, 2023 $9.18 $6.88 $2.30 956,104.0 +25.46%

Century Casinos Inc Stock (CNTY) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $7.73 $6.63 $1.10 1,321,515.0 -5.89%
Nov, 2022 $8.37 $6.80 $1.57 1,611,294.0 -6.04%
Oct, 2022 $8.08 $6.10 $1.98 1,411,669.0 +21.19%
Sep, 2022 $7.96 $6.34 $1.62 1,584,441.0 -10.99%
Aug, 2022 $9.37 $7.31 $2.06 1,862,627.0 -12.57%
Jul, 2022 $8.49 $6.69 $1.80 1,233,484.0 +17.08%
Jun, 2022 $9.35 $7.01 $2.34 1,823,702.0 -17.62%
May, 2022 $11.30 $7.32 $3.98 2,470,215.0 -16.52%
Apr, 2022 $12.23 $10.06 $2.17 1,463,290.0 -12.38%
Mar, 2022 $13.55 $8.82 $4.73 2,947,994.0 -2.85%
Feb, 2022 $12.39 $9.72 $2.67 2,388,447.0 +23.62%
Jan, 2022 $13.19 $9.45 $3.74 2,672,861.0 -18.31%
$19.82
price down icon 3.69%
resorts_casinos VAC
$86.76
price down icon 0.31%
resorts_casinos RRR
$59.78
price up icon 1.51%
resorts_casinos HGV
$42.87
price up icon 1.64%
resorts_casinos BYD
$57.72
price up icon 0.70%
resorts_casinos MTN
$178.45
price down icon 0.77%
Cap:     |  Volume (24h):