CNTY
Century Casinos (CNTY)
NASDAQ
$1.05+$0.005 (+0.48%)
Price as of Oct 02, 2026 4:10 PM EDT
  • $29.3M
    Market Cap
  • -60.90%
    1-Year Change
  • Resorts & Casinos
    Industry
  • 1 Month
    -16.80%
    Low Price$1.04
    High Price$1.26
  • 3 Months
    -18.11%
    Low Price$1.04
    High Price$1.34
  • 1 Year
    -60.90%
    Low Price$1.04
    High Price$2.66
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
1.06
1.09
1.04
1.04
-0.95%
64,859
10/01/2026
1.05
1.06
1.04
1.05
0.00%
47,714
09/30/2026
1.07
1.12
1.05
1.05
-1.87%
47,697
09/29/2026
1.06
1.07
1.05
1.07
+1.90%
59,421
09/28/2026
1.11
1.14
1.05
1.05
-4.55%
85,501
09/25/2026
1.13
1.13
1.09
1.10
-0.90%
19,707
09/24/2026
1.11
1.12
1.11
1.11
0.00%
25,838
09/23/2026
1.14
1.14
1.11
1.11
-3.90%
43,281
09/22/2026
1.14
1.16
1.12
1.16
+3.59%
31,968
09/21/2026
1.13
1.13
1.12
1.12
-2.19%
21,814
09/18/2026
1.15
1.18
1.13
1.14
-0.87%
65,604
09/17/2026
1.13
1.18
1.13
1.15
+1.32%
70,306
09/16/2026
1.11
1.15
1.11
1.14
+2.25%
92,792
09/15/2026
1.13
1.14
1.11
1.11
-1.77%
38,674
09/14/2026
1.14
1.18
1.13
1.13
-1.74%
52,669
09/11/2026
1.16
1.17
1.15
1.15
-0.86%
23,366
09/10/2026
1.19
1.20
1.16
1.16
-1.69%
28,661
09/09/2026
1.18
1.18
1.16
1.18
0.00%
47,008
09/08/2026
1.21
1.21
1.18
1.18
-2.48%
69,965
09/04/2026
1.25
1.25
1.21
1.21
-3.97%
32,198
09/03/2026
1.26
1.26
1.24
1.26
+0.80%
20,447
09/02/2026
1.25
1.26
1.24
1.25
0.00%
43,694
09/01/2026
1.26
1.26
1.24
1.25
-0.79%
11,637
08/31/2026
1.25
1.27
1.23
1.26
-0.79%
12,322
08/28/2026
1.26
1.27
1.24
1.27
+3.25%
33,108
08/27/2026
1.26
1.26
1.23
1.23
-1.60%
18,931
08/26/2026
1.28
1.28
1.25
1.25
-1.57%
16,150
08/25/2026
1.29
1.31
1.27
1.27
0.00%
59,539
08/24/2026
1.28
1.29
1.25
1.27
0.00%
80,738
08/21/2026
1.25
1.27
1.25
1.27
+0.79%
27,623
08/20/2026
1.22
1.26
1.22
1.26
+3.28%
38,177
08/19/2026
1.26
1.26
1.22
1.22
-4.69%
12,092
08/18/2026
1.25
1.28
1.25
1.28
+1.19%
45,601
08/17/2026
1.26
1.33
1.21
1.27
-1.17%
75,538
08/14/2026
1.25
1.29
1.25
1.28
+2.40%
54,924
08/13/2026
1.25
1.28
1.23
1.25
+2.46%
27,034
08/12/2026
1.22
1.26
1.20
1.22
0.00%
56,404
08/11/2026
1.21
1.23
1.19
1.22
+1.67%
18,118
08/10/2026
1.18
1.23
1.18
1.20
-0.83%
50,523
08/07/2026
1.21
1.25
1.21
1.21
+1.68%
30,560
08/07/2026
-$0.39 Earnings
08/06/2026
1.21
1.22
1.17
1.19
0.00%
69,905
08/05/2026
1.23
1.23
1.18
1.19
-2.46%
96,256
08/04/2026
1.29
1.32
1.22
1.22
-5.43%
590,100
08/03/2026
1.20
1.35
1.19
1.29
+6.61%
157,517
07/31/2026
1.20
1.23
1.19
1.21
+2.54%
37,777
07/30/2026
1.17
1.18
1.16
1.18
+0.85%
18,894
07/29/2026
1.15
1.20
1.15
1.17
+0.86%
10,833
07/28/2026
1.16
1.18
1.16
1.16
0.00%
21,403
07/27/2026
1.18
1.18
1.15
1.16
-0.85%
14,304
07/24/2026
1.18
1.19
1.15
1.17
-0.85%
17,667
07/23/2026
1.19
1.20
1.18
1.18
-0.84%
31,049
07/22/2026
1.21
1.22
1.18
1.19
-1.65%
29,395
07/21/2026
1.20
1.23
1.20
1.21
-0.82%
16,763
07/20/2026
1.18
1.25
1.18
1.22
+3.39%
58,411
07/17/2026
1.23
1.25
1.14
1.18
-4.07%
89,628
07/16/2026
1.24
1.25
1.23
1.23
-0.81%
39,182
07/15/2026
1.27
1.29
1.24
1.24
-1.59%
66,330
07/14/2026
1.25
1.27
1.24
1.26
+1.61%
56,673
07/13/2026
1.25
1.27
1.23
1.24
-0.80%
83,244
07/10/2026
1.25
1.28
1.23
1.25
0.00%
42,115
07/09/2026
1.27
1.29
1.24
1.25
-2.34%
143,657
07/08/2026
1.29
1.30
1.27
1.28
-0.78%
50,157
07/07/2026
1.31
1.33
1.29
1.29
-3.73%
27,409
07/06/2026
1.28
1.34
1.26
1.34
+5.51%
106,616
07/02/2026
1.30
1.32
1.26
1.27
-1.55%
59,708
07/01/2026
1.29
1.33
1.28
1.29
+0.78%
69,875
06/30/2026
1.30
1.30
1.27
1.28
-1.54%
21,196
06/29/2026
1.33
1.33
1.29
1.30
-2.26%
37,637
06/26/2026
1.29
1.33
1.29
1.33
+3.10%
65,252
06/25/2026
1.25
1.31
1.25
1.29
0.00%
169,822
06/24/2026
1.31
1.32
1.25
1.29
-0.77%
134,588
06/23/2026
1.34
1.34
1.26
1.30
-5.11%
140,324
06/22/2026
1.39
1.41
1.34
1.37
-2.84%
134,662
06/18/2026
1.35
1.46
1.33
1.41
+3.68%
166,591
06/17/2026
1.40
1.46
1.34
1.36
-2.16%
429,191
06/16/2026
1.39
1.42
1.36
1.39
-0.71%
19,496
06/15/2026
1.42
1.46
1.40
1.40
-3.45%
47,037
06/12/2026
1.44
1.46
1.43
1.45
-1.36%
19,981
06/11/2026
1.45
1.47
1.41
1.47
+1.38%
60,734
06/10/2026
1.41
1.46
1.40
1.45
+2.11%
56,431
06/09/2026
1.42
1.46
1.40
1.42
-1.39%
66,781
06/08/2026
1.44
1.48
1.38
1.44
+2.86%
79,448
06/05/2026
1.47
1.47
1.38
1.40
-3.45%
22,018
06/04/2026
1.36
1.45
1.36
1.45
+4.32%
80,911
06/03/2026
1.35
1.40
1.35
1.39
0.00%
26,266
06/02/2026
1.36
1.43
1.36
1.39
-0.71%
79,442
06/01/2026
1.37
1.40
1.34
1.40
+2.94%
37,270
05/29/2026
1.35
1.40
1.35
1.36
+1.49%
46,599
05/28/2026
1.38
1.39
1.34
1.34
-3.60%
36,786
05/27/2026
1.33
1.40
1.33
1.39
+6.11%
100,946
05/26/2026
1.31
1.33
1.30
1.31
0.00%
12,149
05/22/2026
1.32
1.34
1.31
1.31
+2.34%
26,285
05/21/2026
1.32
1.34
1.28
1.28
-0.78%
38,559
05/20/2026
1.28
1.35
1.28
1.29
0.00%
66,013
05/19/2026
1.36
1.36
1.23
1.29
-6.52%
316,556
05/18/2026
1.37
1.40
1.36
1.38
0.00%
28,896
05/15/2026
1.39
1.43
1.37
1.38
-0.72%
78,512
05/14/2026
1.32
1.51
1.32
1.39
+7.75%
95,535
05/13/2026
1.36
1.36
1.29
1.29
-7.19%
135,467