CZR | CAESR ENTMT | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

CAESR ENTMT (CZR)

NASDAQ

$28.74-$0.07 (-0.23%)

Price as of Oct 23, 2026 7:30 PM EDT

$5.9B
Market Cap
29.58%
1-Year Change
Resorts & Casinos
Industry

1 Month
-2.74%

Low Price$28.80

High Price$29.65
3 Months
-3.68%

Low Price$28.80

High Price$30.15
1 Year
+29.58%

Low Price$18.14

High Price$30.41

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	28.91	29.00	28.78	28.80	-0.93%	5,961,829
10/22/2026	28.81	29.11	28.81	29.07	+0.59%	7,847,930
10/21/2026	29.05	29.07	28.88	28.90	-0.65%	5,344,937
10/20/2026	29.00	29.10	28.91	29.09	+0.17%	6,030,740
10/19/2026	28.81	29.06	28.75	29.04	+0.83%	9,255,706
10/16/2026	29.27	29.29	28.76	28.80	-1.54%	17,342,862
10/15/2026	29.28	29.38	29.24	29.25	-0.17%	7,927,737
10/14/2026	29.48	29.49	29.28	29.30	-0.58%	9,653,060
10/13/2026	29.58	29.58	29.45	29.47	-0.37%	4,513,920
10/12/2026	29.52	29.60	29.49	29.58	+0.27%	4,258,361
10/09/2026	29.56	29.59	29.47	29.50	-0.07%	4,740,709
10/08/2026	29.47	29.58	29.45	29.52	+0.10%	6,412,391
10/07/2026	29.65	29.69	29.41	29.49	-0.54%	11,087,108
10/06/2026	29.68	29.72	29.64	29.65	0.00%	3,125,254
10/05/2026	29.65	29.77	29.63	29.65	0.00%	5,516,408
10/02/2026	29.65	29.69	29.60	29.65	+0.10%	4,497,981
10/01/2026	29.63	29.67	29.58	29.62	-0.10%	3,214,542
09/30/2026	29.62	29.67	29.60	29.65	+0.10%	2,559,166
09/29/2026	29.61	29.68	29.60	29.62	+0.10%	3,518,953
09/28/2026	29.60	29.66	29.57	29.59	0.00%	3,198,023
09/25/2026	29.67	29.67	29.59	29.59	-0.10%	4,724,532
09/24/2026	29.59	29.69	29.55	29.62	+0.03%	6,124,008
09/23/2026	29.60	29.63	29.50	29.61	-0.03%	15,355,349
09/22/2026	29.66	29.70	29.59	29.62	-0.10%	5,081,994
09/21/2026	29.64	29.72	29.62	29.65	+0.03%	4,666,811
09/18/2026	29.67	29.70	29.61	29.64	-0.10%	6,448,195
09/17/2026	29.63	29.74	29.61	29.67	0.00%	10,046,889
09/16/2026	29.67	29.71	29.65	29.67	+0.07%	5,144,673
09/15/2026	29.70	29.75	29.65	29.65	-0.10%	5,209,568
09/14/2026	29.67	29.73	29.66	29.68	+0.03%	3,229,853
09/11/2026	29.69	29.72	29.66	29.67	+0.07%	1,997,119
09/10/2026	29.67	29.68	29.65	29.65	-0.07%	2,703,940
09/09/2026	29.67	29.72	29.66	29.67	+0.03%	1,901,453
09/08/2026	29.67	29.71	29.66	29.66	-0.07%	1,823,258
09/04/2026	29.70	29.70	29.66	29.68	0.00%	2,035,092
09/03/2026	29.70	29.74	29.66	29.68	-0.03%	1,937,175
09/02/2026	29.67	29.73	29.66	29.69	+0.07%	2,663,185
09/01/2026	29.67	29.73	29.65	29.67	-0.10%	2,045,883
08/31/2026	29.75	29.75	29.60	29.70	-0.10%	4,241,279
08/28/2026	29.64	29.75	29.62	29.73	+0.30%	2,735,473
08/27/2026	29.66	29.69	29.63	29.64	-0.07%	2,570,167
08/26/2026	29.64	29.72	29.62	29.66	0.00%	2,882,328
08/25/2026	29.66	29.71	29.65	29.66	0.00%	2,375,019
08/24/2026	29.72	29.78	29.66	29.66	-0.34%	3,177,013
08/21/2026	29.69	29.79	29.67	29.76	+0.40%	1,355,311
08/20/2026	29.61	29.66	29.59	29.64	+0.17%	1,791,829
08/19/2026	29.67	29.71	29.58	29.59	-0.13%	2,501,057
08/18/2026	29.68	29.72	29.59	29.63	-0.10%	2,313,329
08/17/2026	29.70	29.78	29.65	29.66	-0.30%	2,079,962
08/14/2026	29.79	29.85	29.64	29.75	+0.30%	3,486,019
08/13/2026	29.67	29.90	29.62	29.66	+0.10%	6,015,345
08/12/2026	29.62	29.69	29.57	29.63	-0.37%	17,473,458
08/11/2026	30.08	30.13	29.73	29.74	-1.10%	4,718,532
08/10/2026	30.15	30.20	30.05	30.07	-0.27%	2,116,830
08/07/2026	30.00	30.20	30.00	30.15	+0.33%	4,149,068
08/06/2026	30.15	30.19	29.99	30.05	-0.17%	3,594,240
08/05/2026	29.95	30.14	29.92	30.10	-0.07%	3,642,236
08/04/2026	29.75	30.14	29.71	30.12	+1.31%	5,166,464
08/03/2026	29.80	29.85	29.66	29.73	-0.07%	2,541,212
07/31/2026	29.75	29.84	29.54	29.75	+0.47%	3,090,243
07/30/2026	29.74	29.80	29.60	29.61	-0.54%	2,856,133
07/29/2026	29.82	29.88	29.62	29.77	-0.60%	4,941,567
07/28/2026	30.00	30.10	29.90	29.95	-0.07%	2,072,746
07/28/2026	-$0.30 Earnings
07/27/2026	29.98	30.10	29.87	29.97	+0.10%	2,572,363
07/24/2026	29.92	29.99	29.86	29.94	+0.13%	2,095,353
07/23/2026	29.85	29.93	29.71	29.90	-0.13%	3,499,941
07/22/2026	30.15	30.15	29.89	29.94	-0.30%	2,410,383
07/21/2026	29.85	30.10	29.75	30.03	+0.77%	3,422,881
07/20/2026	29.85	29.97	29.78	29.80	-0.20%	4,097,763
07/17/2026	29.93	30.01	29.75	29.86	-0.17%	4,965,554
07/16/2026	30.12	30.23	29.89	29.91	-0.73%	2,185,879
07/15/2026	29.99	30.38	29.90	30.13	+0.94%	5,390,737
07/14/2026	29.71	29.89	29.64	29.85	+0.64%	2,755,613
07/13/2026	29.78	29.84	29.46	29.66	-0.60%	5,167,223
07/10/2026	29.74	29.98	29.74	29.84	+0.24%	3,196,952
07/09/2026	29.78	29.88	29.66	29.77	-0.17%	5,257,632
07/08/2026	30.36	30.43	29.74	29.82	-1.75%	4,189,115
07/07/2026	30.14	30.71	30.02	30.35	+0.70%	5,825,651
07/06/2026	30.29	30.44	30.06	30.14	-0.82%	2,821,929
07/02/2026	30.49	30.50	30.19	30.39	-0.07%	2,215,322
07/01/2026	30.09	30.78	30.05	30.41	+0.76%	6,301,594
06/30/2026	29.86	30.23	29.83	30.18	+1.21%	3,546,347
06/29/2026	30.15	30.18	29.77	29.82	-1.23%	4,309,979
06/26/2026	30.40	30.48	30.11	30.19	-0.72%	5,007,652
06/25/2026	30.82	30.83	30.33	30.41	+2.74%	12,077,304
06/24/2026	29.44	29.61	29.44	29.60	+0.58%	5,636,080
06/23/2026	29.25	29.47	29.24	29.43	+0.48%	4,260,691
06/22/2026	29.25	29.37	29.25	29.29	+0.24%	3,364,010
06/18/2026	29.28	29.40	29.20	29.22	+0.03%	4,468,946
06/17/2026	29.40	29.44	29.18	29.21	-0.34%	7,882,947
06/16/2026	29.47	29.52	29.29	29.31	-0.64%	3,061,240
06/15/2026	29.46	29.51	29.36	29.50	+0.03%	3,775,684
06/12/2026	29.53	29.55	29.43	29.49	-0.07%	3,687,319
06/11/2026	29.48	29.58	29.45	29.51	+0.14%	4,511,599
06/10/2026	29.40	29.50	29.35	29.47	+0.07%	5,399,826
06/09/2026	29.34	29.50	29.22	29.45	+0.44%	8,948,840
06/08/2026	29.20	29.38	29.18	29.32	+0.41%	6,476,804
06/05/2026	29.26	29.30	29.11	29.20	-0.21%	7,624,660
06/04/2026	29.21	29.30	29.15	29.26	+0.27%	11,216,885