5 DAY PERFORMANCE
+21.54%
1 MONTH PERFORMANCE
+4.98%
3 MONTH PERFORMANCE
-17.28%
6 MONTH PERFORMANCE
+31.67%
YEAR-TO-DATE PERFORMANCE
-2.47%
1 YEAR PERFORMANCE
-0.63%
Century Casinos, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $2.40 | $2.43 (1.04%) | $2.44 | $2.35 | 32,545 | $72.87 M |
| 03/11/2025 | $2.50 | $2.40 (-4%) | $2.50 | $2.36 | 46,645 | $73.64 M |
| 03/10/2025 | $2.60 | $2.48 (-4.62%) | $2.68 | $2.48 | 109,836 | $76.09 M |
| 03/07/2025 | $2.71 | $2.60 (-4.06%) | $2.71 | $2.60 | 58,600 | $79.78 M |
| 03/06/2025 | $2.74 | $2.70 (-1.46%) | $2.80 | $2.67 | 44,900 | $82.84 M |
| 03/05/2025 | $2.78 | $2.74 (-1.44%) | $2.80 | $2.71 | 43,522 | $84.07 M |
| 03/04/2025 | $2.80 | $2.76 (-1.43%) | $2.85 | $2.74 | 48,000 | $84.69 M |
| 03/03/2025 | $2.67 | $2.83 (5.99%) | $2.92 | $2.66 | 87,000 | $86.83 M |
| 02/28/2025 | $2.80 | $2.62 (-6.43%) | $2.90 | $2.60 | 134,300 | $80.39 M |
| 02/27/2025 | $2.88 | $2.80 (-2.78%) | $2.96 | $2.80 | 47,045 | $85.91 M |
| 02/26/2025 | $2.90 | $2.88 (-0.69%) | $2.98 | $2.88 | 17,327 | $88.37 M |
| 02/25/2025 | $3.01 | $2.90 (-3.65%) | $3.08 | $2.90 | 94,413 | $88.98 M |
| 02/24/2025 | $3.00 | $2.96 (-1.33%) | $3.04 | $2.95 | 41,500 | $90.82 M |
| 02/21/2025 | $3.01 | $3.00 (-0.33%) | $3.08 | $2.97 | 109,900 | $92.05 M |
| 02/20/2025 | $3.02 | $3.02 (0%) | $3.07 | $3.00 | 36,230 | $92.66 M |
| 02/19/2025 | $3.14 | $3.11 (-0.96%) | $3.17 | $3.06 | 25,625 | $95.42 M |
| 02/18/2025 | $3.22 | $3.18 (-1.24%) | $3.26 | $3.16 | 41,012 | $97.57 M |
| 02/14/2025 | $3.18 | $3.22 (1.26%) | $3.26 | $3.06 | 31,500 | $98.80 M |
| 02/13/2025 | $3.01 | $3.17 (5.32%) | $3.25 | $3.01 | 51,100 | $97.27 M |
| 02/12/2025 | $2.98 | $3.01 (1.01%) | $3.05 | $2.97 | 22,018 | $92.36 M |
| 02/11/2025 | $3.02 | $3.02 (0%) | $3.10 | $3.00 | 38,129 | $92.66 M |
| 02/10/2025 | $3.02 | $3.07 (1.66%) | $3.12 | $3.02 | 43,900 | $94.20 M |
| 02/07/2025 | $3.02 | $3.02 (0%) | $3.07 | $3.00 | 27,118 | $92.66 M |
| 02/06/2025 | $3.15 | $3.02 (-4.13%) | $3.15 | $3.02 | 57,800 | $92.66 M |
| 02/05/2025 | $3.08 | $3.14 (1.95%) | $3.17 | $3.04 | 21,902 | $96.34 M |
| 02/04/2025 | $3.12 | $3.11 (-0.32%) | $3.20 | $3.10 | 34,237 | $95.42 M |
| 02/03/2025 | $3.01 | $3.12 (3.65%) | $3.13 | $3.00 | 56,400 | $95.73 M |
| 01/31/2025 | $3.08 | $3.14 (1.95%) | $3.15 | $3.07 | 28,228 | $96.34 M |
| 01/30/2025 | $3.04 | $3.07 (0.99%) | $3.20 | $3.02 | 25,214 | $94.20 M |
| 01/29/2025 | $3.00 | $3.02 (0.67%) | $3.07 | $2.98 | 36,121 | $92.66 M |
| 01/28/2025 | $3.01 | $3.02 (0.33%) | $3.09 | $2.96 | 53,338 | $92.66 M |
| 01/27/2025 | $3.00 | $3.01 (0.33%) | $3.14 | $2.96 | 40,443 | $92.36 M |
| 01/24/2025 | $3.00 | $3.08 (2.67%) | $3.28 | $2.99 | 63,400 | $94.50 M |
| 01/23/2025 | $3.02 | $3.01 (-0.33%) | $3.05 | $2.93 | 29,700 | $92.36 M |
| 01/22/2025 | $3.21 | $3.00 (-6.54%) | $3.21 | $2.86 | 53,920 | $92.05 M |
| 01/21/2025 | $3.11 | $3.17 (1.93%) | $3.24 | $3.02 | 39,200 | $97.27 M |
| 01/17/2025 | $2.92 | $3.07 (5.14%) | $3.16 | $2.87 | 73,747 | $94.20 M |
| 01/16/2025 | $2.93 | $2.92 (-0.34%) | $2.95 | $2.88 | 30,851 | $89.59 M |
| 01/15/2025 | $2.95 | $2.95 (0%) | $3.08 | $2.87 | 32,643 | $90.51 M |
| 01/14/2025 | $2.93 | $2.91 (-0.68%) | $2.95 | $2.83 | 43,900 | $89.29 M |
| 01/13/2025 | $2.81 | $2.90 (3.2%) | $3.01 | $2.81 | 87,820 | $88.98 M |
| 01/10/2025 | $2.93 | $2.90 (-1.02%) | $2.95 | $2.83 | 60,200 | $88.98 M |
| 01/08/2025 | $3.06 | $2.95 (-3.59%) | $3.06 | $2.83 | 119,300 | $90.51 M |
| 01/07/2025 | $3.16 | $3.05 (-3.48%) | $3.22 | $2.95 | 63,710 | $93.58 M |
| 01/06/2025 | $3.21 | $3.16 (-1.56%) | $3.30 | $3.15 | 38,520 | $96.96 M |
| 01/03/2025 | $3.19 | $3.20 (0.31%) | $3.22 | $3.02 | 88,547 | $98.19 M |
| 01/02/2025 | $3.29 | $3.14 (-4.56%) | $3.31 | $3.11 | 37,633 | $96.34 M |
| 12/31/2024 | $3.00 | $3.24 (8%) | $3.24 | $2.92 | 110,200 | $99.41 M |
| 12/30/2024 | $3.08 | $2.97 (-3.57%) | $3.08 | $2.93 | 129,137 | $91.13 M |
| 12/27/2024 | $3.04 | $3.16 (3.95%) | $3.17 | $2.99 | 111,346 | $96.96 M |
| 12/26/2024 | $3.07 | $3.06 (-0.33%) | $3.12 | $3.01 | 78,831 | $93.89 M |
| 12/24/2024 | $3.10 | $3.13 (0.97%) | $3.16 | $2.96 | 115,400 | $96.04 M |
| 12/23/2024 | $3.32 | $3.06 (-7.83%) | $3.35 | $2.90 | 168,203 | $93.89 M |
| 12/20/2024 | $3.38 | $3.45 (2.07%) | $3.52 | $3.38 | 40,600 | $105.86 M |
| 12/19/2024 | $3.51 | $3.43 (-2.28%) | $3.56 | $3.35 | 47,523 | $105.24 M |
| 12/18/2024 | $3.77 | $3.51 (-6.9%) | $3.81 | $3.50 | 85,225 | $107.70 M |
| 12/17/2024 | $3.71 | $3.75 (1.08%) | $3.83 | $3.71 | 59,920 | $115.06 M |
| 12/16/2024 | $3.85 | $3.79 (-1.56%) | $3.91 | $3.72 | 77,900 | $116.29 M |
| 12/13/2024 | $3.93 | $3.85 (-2.04%) | $3.93 | $3.82 | 54,641 | $118.13 M |
| 12/12/2024 | $3.84 | $3.82 (-0.52%) | $3.97 | $3.81 | 67,900 | $117.21 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
