NASDAQ:CNTY | Historical Stock Price | CENTURY CASINOS INC /CO/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1993-11-10 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.62$1.19$2.29$4.38$8.38$16.041993-11-102026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2026

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-04———$1.25395
2026-09-03———$1.2533
2026-09-02———$1.242,867
2026-09-01———$1.2610
2026-08-31———$1.271,052
2026-08-28———$1.2413
2026-08-27$1.23$1.2318,900$1.241
2026-08-26$1.25$1.2516,100$1.2783
2026-08-25$1.27$1.2759,500$1.29512
2026-08-24$1.27$1.2780,700$1.285,841
2026-08-21$1.27$1.2727,600$1.25861
2026-08-20$1.26$1.2638,200$1.25491
2026-08-19$1.22$1.2212,100$1.24140
2026-08-18$1.28$1.2845,600$1.258,850
2026-08-17$1.27$1.2775,300$1.27494
2026-08-14$1.28$1.2854,900$1.286,876
2026-08-13$1.25$1.2527,000$1.2378
2026-08-12$1.22$1.2256,400$1.22100
2026-08-11$1.22$1.2218,100$1.22110
2026-08-10$1.20$1.2050,500$1.222,320
2026-08-07$1.21$1.2130,600——
2026-08-06$1.19$1.1969,800$1.19360
2026-08-05$1.19$1.1996,300$1.21300
2026-08-04$1.22$1.22589,900$1.311,125
2026-08-03$1.29$1.29157,500$1.222,468
2026-07-31$1.21$1.2137,800——
2026-07-30$1.18$1.1818,900$1.17436
2026-07-29$1.17$1.1710,800——
2026-07-28$1.16$1.1621,400$1.16578
2026-07-27$1.16$1.1614,300$1.1657
2026-07-24$1.17$1.1717,700$1.18100
2026-07-23$1.18$1.1831,000$1.19705
2026-07-22$1.19$1.1929,400$1.20876
2026-07-21$1.21$1.2116,800$1.231
2026-07-20$1.22$1.2258,400$1.212,337
2026-07-17$1.18$1.1889,600——
2026-07-16$1.23$1.2339,200——
2026-07-15$1.24$1.2466,300——
2026-07-14$1.26$1.2665,900——
2026-07-13$1.24$1.2483,200——
2026-07-10$1.25$1.2542,100——
2026-07-09$1.25$1.25143,600——
2026-07-08$1.28$1.2850,200——
2026-07-07$1.29$1.2927,400——
2026-07-06$1.34$1.34106,600——
2026-07-02$1.27$1.2759,700——
2026-07-01$1.29$1.2969,900——
2026-06-30$1.28$1.2821,200——
2026-06-29$1.30$1.3037,600——
2026-06-26$1.33$1.3365,200——
2026-06-25$1.29$1.29169,800——
2026-06-24$1.29$1.29134,500——
2026-06-23$1.30$1.30140,300——
2026-06-22$1.37$1.37134,600——
2026-06-18$1.41$1.41166,600——
2026-06-17$1.36$1.36429,200——
2026-06-16$1.39$1.3919,500——
2026-06-15$1.40$1.4047,000——
2026-06-12$1.45$1.4520,000——
2026-06-11$1.47$1.4760,700——
2026-06-10$1.45$1.4556,400——
2026-06-09$1.42$1.4266,800——
2026-06-08$1.44$1.4479,400——
2026-06-05$1.40$1.4022,000——
2026-06-04$1.45$1.4580,900——
2026-06-03$1.39$1.3926,200——
2026-06-02$1.39$1.3979,400——
2026-06-01$1.40$1.4037,300——
2026-05-29$1.36$1.3646,600——
2026-05-28$1.34$1.3436,800——
2026-05-27$1.39$1.39100,900——
2026-05-26$1.31$1.3112,100——
2026-05-22$1.31$1.3126,300——
2026-05-21$1.28$1.2838,600——
2026-05-20$1.29$1.2966,000——
2026-05-19$1.29$1.29316,600——
2026-05-18$1.38$1.3828,900——
2026-05-15$1.38$1.3878,500——
2026-05-14$1.39$1.3995,500——
2026-05-13$1.29$1.29135,500——
2026-05-12$1.39$1.39107,200——
2026-05-11$1.41$1.41104,700——
2026-05-08$1.50$1.50160,400——
2026-05-07$1.47$1.4753,800——
2026-05-06$1.41$1.4125,800——
2026-05-05$1.40$1.4046,700——
2026-05-04$1.36$1.3632,200——
2026-05-01$1.42$1.4217,300——
2026-04-30$1.44$1.4421,900——
2026-04-29$1.40$1.4053,400——
2026-04-28$1.39$1.3923,800——
2026-04-27$1.42$1.4230,600——
2026-04-24$1.43$1.4324,700——
2026-04-23$1.44$1.4428,100——
2026-04-22$1.47$1.4729,200——
2026-04-21$1.49$1.4931,600——
2026-04-20$1.50$1.5033,600——
2026-04-17$1.49$1.4938,300——
2026-04-16$1.47$1.4751,300——
2026-04-15$1.49$1.4940,700——
2026-04-14$1.46$1.4647,000——
2026-04-13$1.48$1.4862,500——
2026-04-10$1.50$1.5086,800——
2026-04-09$1.48$1.4846,700——
2026-04-08$1.47$1.4719,900——
2026-04-07$1.47$1.4755,200——
2026-04-06$1.45$1.4554,500——
2026-04-02$1.45$1.45104,300——
2026-04-01$1.45$1.45154,400——
2026-03-31$1.39$1.3968,200——
2026-03-30$1.38$1.3862,500——
2026-03-27$1.38$1.3869,600——
2026-03-26$1.39$1.3986,400——
2026-03-25$1.41$1.4134,000——
2026-03-24$1.44$1.44109,800——
2026-03-23$1.43$1.4359,900——
2026-03-20$1.35$1.35138,900——
2026-03-19$1.40$1.40175,900——
2026-03-18$1.37$1.3787,300——
2026-03-17$1.33$1.3368,400——
2026-03-16$1.33$1.3367,100——
2026-03-13$1.31$1.31264,200——
2026-03-12$1.43$1.4334,400——
2026-03-11$1.45$1.4515,500——
2026-03-10$1.50$1.5024,300——
2026-03-09$1.45$1.4523,000——
2026-03-06$1.44$1.4474,100——
2026-03-05$1.58$1.5810,900——
2026-03-04$1.62$1.6210,200——
2026-03-03$1.62$1.6232,600——
2026-03-02$1.67$1.6719,000——
2026-02-27$1.68$1.6855,900——
2026-02-26$1.70$1.7027,800——
2026-02-25$1.62$1.6224,000——
2026-02-24$1.60$1.6081,300——
2026-02-23$1.57$1.5727,600——
2026-02-20$1.60$1.6029,000——
2026-02-19$1.59$1.5964,900——
2026-02-18$1.55$1.5531,100——
2026-02-17$1.50$1.5027,600——
2026-02-13$1.51$1.5122,800——
2026-02-12$1.50$1.5073,700——
2026-02-11$1.51$1.5127,000——
2026-02-10$1.53$1.5310,800——
2026-02-09$1.53$1.5322,000——
2026-02-06$1.56$1.5689,400——
2026-02-05$1.52$1.5251,200——
2026-02-04$1.54$1.5462,700——
2026-02-03$1.51$1.5136,600——
2026-02-02$1.50$1.5044,900——
2026-01-30$1.52$1.5253,500——
2026-01-29$1.53$1.5331,900——
2026-01-28$1.55$1.5586,300——
2026-01-27$1.57$1.5720,500——
2026-01-26$1.60$1.6022,000——
2026-01-23$1.60$1.6017,100——
2026-01-22$1.61$1.6119,100——
2026-01-21$1.57$1.5730,200——
2026-01-20$1.58$1.5859,900——
2026-01-16$1.62$1.6254,700——
2026-01-15$1.67$1.6777,100——
2026-01-14$1.66$1.6695,000——
2026-01-13$1.64$1.6450,600——
2026-01-12$1.62$1.6297,100——
2026-01-09$1.58$1.5869,700——
2026-01-08$1.58$1.58128,900——
2026-01-07$1.58$1.58151,200——
2026-01-06$1.54$1.54226,900——
2026-01-05$1.46$1.46255,500——
2026-01-02$1.38$1.3896,700——