Caesars Entertainment, Inc.CZRNASDAQ
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $25.01 | $25.18 | $24.26 | $24.35 | 3.85M |
| 1/15/2026 | $24.34 | $25.37 | $23.97 | $25.35 | 7.26M |
| 1/14/2026 | $24.75 | $25.03 | $23.96 | $24.47 | 3.75M |
| 1/13/2026 | $24.67 | $25.07 | $24.26 | $24.86 | 4.39M |
| 1/12/2026 | $24.34 | $24.95 | $24.00 | $24.57 | 4.96M |
| 1/9/2026 | $25.68 | $25.72 | $24.42 | $24.63 | 4.68M |
| 1/8/2026 | $23.42 | $25.49 | $23.40 | $25.07 | 8.91M |
| 1/7/2026 | $23.72 | $23.79 | $22.95 | $23.00 | 3.41M |
| 1/6/2026 | $23.86 | $24.55 | $23.56 | $23.77 | 3.95M |
| 1/5/2026 | $23.56 | $24.54 | $23.46 | $23.86 | 3.71M |
| 1/2/2026 | $23.59 | $23.78 | $23.12 | $23.56 | 2.47M |
| 12/31/2025 | $23.50 | $23.91 | $23.30 | $23.39 | 3.57M |
| 12/30/2025 | $23.98 | $24.12 | $23.45 | $23.52 | 4.93M |
| 12/29/2025 | $24.69 | $24.76 | $24.00 | $24.03 | 3.75M |
| 12/26/2025 | $24.39 | $24.81 | $24.39 | $24.79 | 1.81M |
| 12/24/2025 | $24.30 | $24.55 | $24.14 | $24.50 | 2.26M |
| 12/23/2025 | $25.00 | $25.01 | $24.29 | $24.44 | 3.73M |
| 12/22/2025 | $24.38 | $25.11 | $24.25 | $25.02 | 4.37M |
| 12/19/2025 | $23.90 | $24.58 | $23.78 | $24.38 | 5.07M |
| 12/18/2025 | $24.06 | $24.56 | $23.97 | $23.98 | 5.50M |
| 12/17/2025 | $23.95 | $24.60 | $23.67 | $23.75 | 3.58M |
| 12/16/2025 | $23.90 | $24.17 | $23.75 | $23.90 | 9.54M |
| 12/15/2025 | $24.00 | $24.15 | $23.42 | $24.01 | 8.93M |
| 12/12/2025 | $24.25 | $24.94 | $24.15 | $24.53 | 8.36M |
| 12/11/2025 | $23.56 | $24.12 | $23.48 | $24.10 | 9.46M |
| 12/10/2025 | $23.23 | $23.84 | $22.95 | $23.48 | 11.39M |
| 12/9/2025 | $23.74 | $24.01 | $23.27 | $23.29 | 5.60M |
| 12/8/2025 | $23.24 | $23.92 | $23.13 | $23.76 | 6.70M |
| 12/5/2025 | $22.92 | $23.40 | $22.89 | $23.24 | 4.38M |
| 12/4/2025 | $23.46 | $23.46 | $22.54 | $22.94 | 5.35M |
| 12/3/2025 | $23.09 | $23.65 | $23.01 | $23.52 | 5.00M |
| 12/2/2025 | $23.15 | $23.52 | $22.90 | $23.18 | 4.04M |
| 12/1/2025 | $23.01 | $23.73 | $22.85 | $23.15 | 6.64M |
| 11/28/2025 | $22.95 | $23.49 | $22.95 | $23.27 | 3.91M |
| 11/26/2025 | $21.89 | $23.12 | $21.89 | $22.94 | 8.72M |
| 11/25/2025 | $20.89 | $22.28 | $20.85 | $22.01 | 12.64M |
| 11/24/2025 | $21.35 | $21.51 | $20.72 | $20.89 | 7.97M |
| 11/21/2025 | $19.84 | $21.50 | $19.79 | $21.32 | 11.06M |
| 11/20/2025 | $20.06 | $20.94 | $19.77 | $19.91 | 6.02M |
| 11/19/2025 | $20.33 | $20.37 | $19.75 | $19.98 | 8.90M |
| 11/18/2025 | $20.22 | $20.78 | $19.97 | $20.35 | 9.36M |
| 11/17/2025 | $19.70 | $20.75 | $19.46 | $20.61 | 22.32M |
| 11/14/2025 | $19.44 | $19.86 | $19.16 | $19.78 | 8.51M |
| 11/13/2025 | $19.56 | $19.96 | $19.45 | $19.75 | 9.66M |
| 11/12/2025 | $19.66 | $20.09 | $19.44 | $19.76 | 9.73M |
| 11/11/2025 | $20.16 | $20.47 | $19.55 | $19.69 | 5.19M |
| 11/10/2025 | $20.01 | $20.37 | $19.76 | $20.03 | 10.24M |
| 11/7/2025 | $18.76 | $19.89 | $18.76 | $19.82 | 7.78M |
| 11/6/2025 | $20.13 | $20.76 | $18.97 | $19.16 | 6.92M |
| 11/5/2025 | $20.06 | $20.67 | $19.55 | $19.93 | 9.30M |
| 11/4/2025 | $19.86 | $20.36 | $19.40 | $20.02 | 12.96M |
| 11/3/2025 | $20.04 | $20.87 | $19.57 | $20.45 | 11.53M |
| 10/31/2025 | $18.50 | $20.20 | $18.45 | $20.10 | 18.23M |
| 10/30/2025 | $18.63 | $19.20 | $18.25 | $18.64 | 15.97M |
| 10/29/2025 | $20.39 | $20.72 | $18.64 | $18.73 | 26.14M |
| 10/28/2025 | $22.17 | $22.28 | $21.67 | $22.09 | 9.75M |
| 10/27/2025 | $22.48 | $22.57 | $21.82 | $22.55 | 5.98M |
| 10/24/2025 | $23.34 | $23.40 | $22.20 | $22.23 | 6.77M |
| 10/23/2025 | $22.67 | $23.21 | $22.57 | $23.08 | 4.87M |
| 10/22/2025 | $22.50 | $23.05 | $22.45 | $22.61 | 5.78M |
| 10/21/2025 | $22.03 | $22.80 | $21.93 | $22.69 | 4.15M |
| 10/20/2025 | $21.84 | $22.55 | $21.69 | $22.20 | 5.14M |