MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CNTY — Century Casinos Inc
NasdaqCentury Casinos Inc
$1.04
-0.01(-0.95%)
- O
- 1.06
- H
- 1.09
- L
- 1.04
- V
- 64.86K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.04
Period Return-22.96%
Period High$2.85
Period Low$1.04
Avg Daily Volume73.9K
Total Trading Days365
CNTY — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.06 | $1.09 | $1.04 | $1.04 | $-0.01 | -0.95% | 64,856 | $1.06 | $1.04 $1.09 |
| Oct 1, 2026 | $1.05 | $1.06 | $1.04 | $1.05 | +$0.00 | +0.00% | 47,715 | $1.05 | $1.04 $1.06 |
| Sep 30, 2026 | $1.07 | $1.12 | $1.05 | $1.05 | $-0.02 | -1.87% | 47,698 | $1.09 | $1.05 $1.12 |
| Sep 29, 2026 | $1.06 | $1.07 | $1.05 | $1.07 | +$0.02 | +1.90% | 59,421 | $1.06 | $1.05 $1.07 |
| Sep 28, 2026 | $1.11 | $1.14 | $1.05 | $1.05 | $-0.05 | -4.55% | 85,501 | $1.08 | $1.05 $1.14 |
| Sep 25, 2026 | $1.13 | $1.13 | $1.09 | $1.10 | $-0.01 | -0.90% | 19,707 | $1.10 | $1.09 $1.13 |
| Sep 24, 2026 | $1.11 | $1.12 | $1.11 | $1.11 | +$0.00 | +0.00% | 25,839 | $1.11 | $1.11 $1.12 |
| Sep 23, 2026 | $1.14 | $1.14 | $1.11 | $1.11 | $-0.05 | -3.90% | 43,281 | $1.12 | $1.11 $1.14 |
| Sep 22, 2026 | $1.14 | $1.16 | $1.12 | $1.16 | +$0.04 | +3.59% | 31,968 | $1.14 | $1.12 $1.16 |
| Sep 21, 2026 | $1.13 | $1.13 | $1.12 | $1.12 | $-0.03 | -2.19% | 21,814 | $1.12 | $1.12 $1.13 |
| Sep 18, 2026 | $1.15 | $1.18 | $1.13 | $1.14 | $-0.01 | -0.87% | 65,605 | $1.14 | $1.13 $1.18 |
| Sep 17, 2026 | $1.13 | $1.18 | $1.13 | $1.15 | +$0.02 | +1.32% | 70,307 | $1.15 | $1.13 $1.18 |
| Sep 16, 2026 | $1.11 | $1.15 | $1.11 | $1.14 | +$0.03 | +2.25% | 92,793 | $1.13 | $1.11 $1.15 |
| Sep 15, 2026 | $1.13 | $1.14 | $1.11 | $1.11 | $-0.02 | -1.77% | 33,308 | $1.13 | $1.11 $1.14 |
| Sep 14, 2026 | $1.14 | $1.18 | $1.13 | $1.13 | $-0.02 | -1.74% | 51,696 | $1.14 | $1.13 $1.18 |
| Sep 11, 2026 | $1.16 | $1.17 | $1.15 | $1.15 | $-0.01 | -0.86% | 23,367 | $1.16 | $1.15 $1.17 |
| Sep 10, 2026 | $1.19 | $1.20 | $1.16 | $1.16 | $-0.02 | -1.69% | 28,661 | $1.18 | $1.16 $1.20 |
| Sep 9, 2026 | $1.18 | $1.18 | $1.16 | $1.18 | +$0.00 | +0.00% | 47,008 | $1.17 | $1.16 $1.18 |
| Sep 8, 2026 | $1.21 | $1.21 | $1.18 | $1.18 | $-0.03 | -2.48% | 69,966 | $1.19 | $1.18 $1.21 |
| Sep 4, 2026 | $1.25 | $1.25 | $1.21 | $1.21 | $-0.05 | -3.97% | 32,199 | $1.23 | $1.21 $1.25 |
| Sep 3, 2026 | $1.26 | $1.26 | $1.24 | $1.26 | +$0.01 | +0.80% | 20,448 | $1.25 | $1.24 $1.26 |
| Sep 2, 2026 | $1.25 | $1.26 | $1.24 | $1.25 | +$0.00 | +0.00% | 41,669 | $1.25 | $1.24 $1.26 |
| Sep 1, 2026 | $1.26 | $1.26 | $1.24 | $1.25 | $-0.01 | -0.79% | 11,637 | $1.25 | $1.24 $1.26 |
| Aug 31, 2026 | $1.25 | $1.27 | $1.23 | $1.26 | $-0.01 | -0.79% | 12,323 | $1.25 | $1.23 $1.27 |
| Aug 28, 2026 | $1.26 | $1.27 | $1.24 | $1.27 | +$0.04 | +3.25% | 33,109 | $1.25 | $1.24 $1.27 |
| Aug 27, 2026 | $1.26 | $1.26 | $1.23 | $1.23 | $-0.02 | -1.60% | 18,932 | $1.25 | $1.23 $1.26 |
| Aug 26, 2026 | $1.28 | $1.28 | $1.25 | $1.25 | $-0.02 | -1.57% | 16,150 | $1.27 | $1.25 $1.28 |
| Aug 25, 2026 | $1.29 | $1.31 | $1.27 | $1.27 | +$0.00 | +0.00% | 59,540 | $1.29 | $1.27 $1.31 |
| Aug 24, 2026 | $1.28 | $1.29 | $1.25 | $1.27 | +$0.00 | +0.00% | 80,738 | $1.27 | $1.25 $1.29 |
| Aug 21, 2026 | $1.25 | $1.27 | $1.25 | $1.27 | +$0.01 | +0.79% | 27,623 | $1.26 | $1.25 $1.27 |