Get the Stockscreener App
3.08
1.32%
+0.04
After Hours:
3.08
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 May 10, 2024, is $3.08.
- 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 201.96% to $3.08 now.
- The 52-week high stock price for CNTY is $8.11, representing a 163.31% increase from the current share price, occurred on June 07, 2023.
- The 52-week low stock price for CNTY is $2.46, indicating a -20.13% decrease from the current share price, occurred on March 07, 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 10, 2024 | $3.16 | $2.98 | $0.18 | 107,992.0 | +1.32% |
| May 09, 2024 | $3.07 | $2.92 | $0.15 | 254,517.0 | -3.18% |
| May 08, 2024 | $3.18 | $3.02 | $0.16 | 90,533.0 | +1.62% |
| May 07, 2024 | $3.25 | $3.06 | $0.185 | 51,351.0 | -4.33% |
| May 06, 2024 | $3.29 | $3.12 | $0.17 | 81,184.0 | +4.19% |
| May 03, 2024 | $3.21 | $3.06 | $0.155 | 31,633.0 | -0.32% |
| May 02, 2024 | $3.12 | $2.90 | $0.215 | 96,079.0 | +6.87% |
| May 01, 2024 | $3.01 | $2.90 | $0.11 | 76,258.0 | -2.02% |
| Apr 30, 2024 | $3.06 | $2.95 | $0.11 | 89,762.0 | -4.19% |
| Apr 29, 2024 | $3.23 | $3.04 | $0.19 | 115,418.0 | +3.33% |
| Apr 26, 2024 | $3.03 | $2.94 | $0.09 | 65,324.0 | +0.33% |
| Apr 25, 2024 | $3.07 | $2.93 | $0.14 | 88,354.0 | -4.17% |
| Apr 24, 2024 | $3.14 | $3.03 | $0.1091 | 98,392.0 | +0.32% |
| Apr 23, 2024 | $3.15 | $2.99 | $0.16 | 73,142.0 | +2.98% |
| Apr 22, 2024 | $3.05 | $2.90 | $0.15 | 96,642.0 | +2.72% |
| Apr 19, 2024 | $3.00 | $2.85 | $0.15 | 114,622.0 | +1.03% |
| Apr 18, 2024 | $3.18 | $2.90 | $0.2834 | 157,555.0 | -7.32% |
| Apr 17, 2024 | $3.17 | $3.10 | $0.07 | 84,832.0 | +0.96% |
| Apr 16, 2024 | $3.22 | $3.08 | $0.1434 | 118,217.0 | -3.12% |
| Apr 15, 2024 | $3.30 | $3.16 | $0.14 | 114,890.0 | -1.53% |
| Apr 12, 2024 | $3.39 | $3.25 | $0.14 | 129,522.0 | -2.69% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $3.29 | $2.90 | $0.39 | 897,539.0 | +3.70% |
| 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% |
1.49%
0.13%
Cap:
|
Volume (24h):