Century Casinos, Inc.CNTYNASDAQ
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $1.52 | $1.53 | $1.50 | $1.51 | 36,639 |
| 2/2/2026 | $1.50 | $1.59 | $1.50 | $1.50 | 44,925 |
| 1/30/2026 | $1.51 | $1.55 | $1.51 | $1.52 | 53,565 |
| 1/29/2026 | $1.53 | $1.58 | $1.50 | $1.53 | 31,915 |
| 1/28/2026 | $1.58 | $1.58 | $1.51 | $1.55 | 86,351 |
| 1/27/2026 | $1.61 | $1.61 | $1.55 | $1.57 | 20,500 |
| 1/26/2026 | $1.60 | $1.63 | $1.58 | $1.60 | 22,363 |
| 1/23/2026 | $1.60 | $1.63 | $1.58 | $1.60 | 17,145 |
| 1/22/2026 | $1.58 | $1.63 | $1.58 | $1.61 | 19,134 |
| 1/21/2026 | $1.57 | $1.65 | $1.57 | $1.57 | 30,233 |
| 1/20/2026 | $1.59 | $1.65 | $1.55 | $1.58 | 59,900 |
| 1/16/2026 | $1.66 | $1.69 | $1.59 | $1.62 | 54,700 |
| 1/15/2026 | $1.68 | $1.72 | $1.64 | $1.67 | 77,170 |
| 1/14/2026 | $1.64 | $1.69 | $1.60 | $1.66 | 95,000 |
| 1/13/2026 | $1.65 | $1.66 | $1.57 | $1.64 | 50,643 |
| 1/12/2026 | $1.54 | $1.67 | $1.52 | $1.62 | 97,100 |
| 1/9/2026 | $1.58 | $1.67 | $1.55 | $1.58 | 69,700 |
| 1/8/2026 | $1.58 | $1.62 | $1.50 | $1.58 | 128,942 |
| 1/7/2026 | $1.54 | $1.67 | $1.52 | $1.58 | 151,200 |
| 1/6/2026 | $1.46 | $1.59 | $1.46 | $1.54 | 226,913 |
| 1/5/2026 | $1.36 | $1.53 | $1.36 | $1.46 | 255,515 |
| 1/2/2026 | $1.33 | $1.39 | $1.32 | $1.38 | 96,700 |
| 12/31/2025 | $1.33 | $1.34 | $1.30 | $1.33 | 77,402 |
| 12/30/2025 | $1.35 | $1.37 | $1.30 | $1.33 | 140,600 |
| 12/29/2025 | $1.38 | $1.42 | $1.33 | $1.36 | 85,600 |
| 12/26/2025 | $1.45 | $1.45 | $1.36 | $1.40 | 71,200 |
| 12/24/2025 | $1.32 | $1.47 | $1.32 | $1.45 | 105,427 |
| 12/23/2025 | $1.34 | $1.36 | $1.31 | $1.32 | 85,500 |
| 12/22/2025 | $1.34 | $1.40 | $1.33 | $1.34 | 186,534 |
| 12/19/2025 | $1.30 | $1.38 | $1.30 | $1.36 | 146,945 |
| 12/18/2025 | $1.29 | $1.37 | $1.23 | $1.30 | 579,900 |
| 12/17/2025 | $1.34 | $1.38 | $1.24 | $1.30 | 324,124 |
| 12/16/2025 | $1.33 | $1.37 | $1.32 | $1.33 | 168,320 |
| 12/15/2025 | $1.30 | $1.38 | $1.30 | $1.33 | 213,300 |
| 12/12/2025 | $1.35 | $1.47 | $1.31 | $1.31 | 190,820 |
| 12/11/2025 | $1.33 | $1.42 | $1.33 | $1.34 | 170,000 |
| 12/10/2025 | $1.41 | $1.41 | $1.30 | $1.35 | 233,741 |
| 12/9/2025 | $1.45 | $1.46 | $1.41 | $1.41 | 162,400 |
| 12/8/2025 | $1.44 | $1.50 | $1.42 | $1.47 | 161,931 |
| 12/5/2025 | $1.40 | $1.53 | $1.35 | $1.46 | 250,820 |
| 12/4/2025 | $1.33 | $1.41 | $1.32 | $1.39 | 124,817 |
| 12/3/2025 | $1.45 | $1.47 | $1.32 | $1.33 | 338,020 |
| 12/2/2025 | $1.45 | $1.49 | $1.44 | $1.44 | 107,101 |
| 12/1/2025 | $1.52 | $1.52 | $1.45 | $1.45 | 126,600 |
| 11/28/2025 | $1.45 | $1.56 | $1.45 | $1.52 | 41,800 |
| 11/26/2025 | $1.50 | $1.50 | $1.43 | $1.44 | 153,519 |
| 11/25/2025 | $1.47 | $1.55 | $1.45 | $1.49 | 108,216 |
| 11/24/2025 | $1.53 | $1.53 | $1.46 | $1.47 | 128,146 |
| 11/21/2025 | $1.42 | $1.55 | $1.42 | $1.51 | 58,800 |
| 11/20/2025 | $1.45 | $1.50 | $1.40 | $1.41 | 54,611 |
| 11/19/2025 | $1.54 | $1.62 | $1.42 | $1.43 | 53,815 |
| 11/18/2025 | $1.46 | $1.59 | $1.45 | $1.53 | 66,335 |
| 11/17/2025 | $1.53 | $1.56 | $1.41 | $1.46 | 139,600 |
| 11/14/2025 | $1.57 | $1.70 | $1.41 | $1.52 | 183,449 |
| 11/13/2025 | $1.71 | $1.71 | $1.58 | $1.58 | 56,300 |
| 11/12/2025 | $1.75 | $1.77 | $1.69 | $1.71 | 33,500 |
| 11/11/2025 | $1.51 | $1.79 | $1.51 | $1.73 | 57,000 |
| 11/10/2025 | $1.80 | $2.28 | $1.60 | $1.61 | 380,747 |
| 11/7/2025 | $1.69 | $1.75 | $1.65 | $1.72 | 84,700 |
| 11/6/2025 | $1.95 | $1.95 | $1.70 | $1.73 | 105,083 |