Century Casinos Stock Price History
NASDAQ: CNTYConsumer DiscretionaryHotels/ResortsUSD
0.858+0.0022 (+0.26%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CNTY price history at a glance
The price history for Century Casinos (CNTY) on this page begins on November 8, 1993, when the stock closed at $3.50; it most recently closed at $0.858 on October 5, 2026. The highest price in this record is $16.44, reached on November 8, 2021; the latest close is 94.8% below that peak. Across the 32 complete calendar years in the table, CNTY finished higher in 16 and lower in 16. Its best year was 2004 (+170.9%) and its worst was 2008 (-79.7%).
Over roughly 33 years the share price changed -75.5%, a -4.2% compound annual price return (excluding dividends). In the last 12 months alone, CNTY has lost 65.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1993
- $16.44
- Date of high
- Nov 8, 2021
- Low since 1993
- $0.375
- Date of low
- Jul 7, 1997
- 52-week high
- $2.50
- 52-week low
- $0.82
- Last close
- $0.858
CNTY returns
1 week
-17.50%
1 month
-27.29%
3 months
-31.36%
6 months
-42.80%
Year to date
-35.49%
1 year
-65.26%
3 years
-82.01%
5 years
-94.12%
CNTY price return, excluding dividends.
CNTY annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 0.858 | -37.83% |
| 2025 | 1.38 | -56.88% |
| 2024 | 3.20 | -34.43% |
| 2023 | 4.88 | -30.58% |
| 2022 | 7.03 | -42.28% |
| 2021 | 12.18 | +90.61% |
| 2020 | 6.39 | -19.11% |
| 2019 | 7.90 | +7.92% |
| 2018 | 7.32 | -19.82% |
| 2017 | 9.13 | +10.94% |
| 2016 | 8.23 | +5.78% |
| 2015 | 7.78 | +55.60% |
| 2014 | 5.00 | -4.76% |
| 2013 | 5.25 | +82.29% |
| 2012 | 2.88 | +13.83% |
| 2011 | 2.53 | +3.69% |
| 2010 | 2.44 | -9.29% |
| 2009 | 2.69 | +144.55% |
| 2008 | 1.10 | -79.67% |
| 2007 | 5.41 | -51.52% |
| 2006 | 11.16 | +29.77% |
| 2005 | 8.60 | -5.81% |
| 2004 | 9.13 | +170.92% |
| 2003 | 3.37 | +58.22% |
| 2002 | 2.13 | -7.79% |
| 2001 | 2.31 | +36.89% |
| 2000 | 1.69 | +68.75% |
| 1999 | 1.00 | +27.99% |
| 1998 | 0.7813 | -16.66% |
| 1997 | 0.9375 | -28.57% |
| 1996 | 1.31 | -38.24% |
| 1995 | 2.13 | +6.25% |
| 1994 | 2.00 | -66.67% |
| 1993* | 6.00 | +71.43% |
* Partial year: the record begins after the start of 1993; return measured from the first available close.
2026 return is year to date.
CNTY daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 0.85 | 0.8887 | 0.8202 | 0.858 | +0.26% | |
| 0.98 | 0.9901 | 0.85 | 0.8558 | -13.89% | |
| 1.02 | 1.03 | 0.9804 | 0.9939 | -2.56% | |
| 1.03 | 1.04 | 1.01 | 1.02 | -0.97% | |
| 1.04 | 1.06 | 1.03 | 1.03 | -0.96% | |
| 1.06 | 1.09 | 1.04 | 1.04 | -0.95% | |
| 1.05 | 1.06 | 1.04 | 1.05 | 0.00% | |
| 1.07 | 1.12 | 1.05 | 1.05 | -1.87% | |
| 1.06 | 1.07 | 1.05 | 1.07 | +1.90% | |
| 1.11 | 1.14 | 1.05 | 1.05 | -4.55% | |
| 1.13 | 1.13 | 1.09 | 1.10 | -0.90% | |
| 1.11 | 1.12 | 1.11 | 1.11 | 0.00% | |
| 1.14 | 1.14 | 1.11 | 1.11 | -4.31% | |
| 1.14 | 1.16 | 1.12 | 1.16 | +3.57% | |
| 1.13 | 1.13 | 1.12 | 1.12 | -1.75% | |
| 1.15 | 1.18 | 1.13 | 1.14 | -0.87% | |
| 1.13 | 1.18 | 1.13 | 1.15 | +0.88% | |
| 1.11 | 1.15 | 1.11 | 1.14 | +2.70% | |
| 1.13 | 1.14 | 1.11 | 1.11 | -1.77% | |
| 1.14 | 1.18 | 1.13 | 1.13 | -1.74% | |
| 1.16 | 1.17 | 1.15 | 1.15 | -0.86% | |
| 1.19 | 1.20 | 1.16 | 1.16 | -1.69% | |
| 1.18 | 1.18 | 1.16 | 1.18 | 0.00% | |
| 1.21 | 1.21 | 1.18 | 1.18 | -2.48% | |
| 1.25 | 1.25 | 1.21 | 1.21 | -3.97% | |
| 1.26 | 1.26 | 1.24 | 1.26 | +0.80% | |
| 1.25 | 1.26 | 1.24 | 1.25 | 0.00% | |
| 1.26 | 1.26 | 1.24 | 1.25 | -0.79% | |
| 1.25 | 1.27 | 1.23 | 1.26 | -0.79% | |
| 1.26 | 1.27 | 1.24 | 1.27 | +3.25% | |
| 1.26 | 1.26 | 1.23 | 1.23 | -1.60% | |
| 1.28 | 1.28 | 1.25 | 1.25 | -1.57% | |
| 1.29 | 1.31 | 1.27 | 1.27 | 0.00% | |
| 1.28 | 1.29 | 1.25 | 1.27 | 0.00% | |
| 1.25 | 1.27 | 1.25 | 1.27 | +0.79% | |
| 1.22 | 1.26 | 1.22 | 1.26 | +3.28% | |
| 1.26 | 1.26 | 1.22 | 1.22 | -4.69% | |
| 1.25 | 1.28 | 1.25 | 1.28 | +0.79% | |
| 1.26 | 1.33 | 1.21 | 1.27 | -0.78% | |
| 1.25 | 1.29 | 1.25 | 1.28 | +2.40% | |
| 1.25 | 1.28 | 1.23 | 1.25 | +2.46% | |
| 1.22 | 1.26 | 1.20 | 1.22 | 0.00% | |
| 1.21 | 1.23 | 1.19 | 1.22 | +1.67% | |
| 1.18 | 1.23 | 1.18 | 1.20 | -0.83% | |
| 1.21 | 1.25 | 1.21 | 1.21 | +1.68% | |
| 1.21 | 1.22 | 1.17 | 1.19 | 0.00% | |
| 1.23 | 1.23 | 1.18 | 1.19 | -2.46% | |
| 1.29 | 1.32 | 1.22 | 1.22 | -5.43% | |
| 1.20 | 1.35 | 1.19 | 1.29 | +6.61% | |
| 1.20 | 1.23 | 1.19 | 1.21 | +2.54% | |
| 1.17 | 1.18 | 1.16 | 1.18 | +0.85% | |
| 1.15 | 1.20 | 1.15 | 1.17 | +0.86% | |
| 1.16 | 1.18 | 1.16 | 1.16 | 0.00% | |
| 1.18 | 1.18 | 1.15 | 1.16 | -0.85% | |
| 1.18 | 1.19 | 1.15 | 1.17 | -0.85% | |
| 1.19 | 1.20 | 1.18 | 1.18 | -0.84% | |
| 1.21 | 1.22 | 1.18 | 1.19 | -1.65% | |
| 1.20 | 1.23 | 1.20 | 1.21 | -0.82% | |
| 1.18 | 1.25 | 1.18 | 1.22 | +3.39% | |
| 1.23 | 1.25 | 1.14 | 1.18 | -4.07% | |
| 1.24 | 1.25 | 1.23 | 1.23 | -0.81% | |
| 1.27 | 1.29 | 1.24 | 1.24 | -1.59% | |
| 1.25 | 1.27 | 1.24 | 1.26 | +1.61% | |
| 1.25 | 1.27 | 1.23 | 1.24 | -0.80% | |
| 1.25 | 1.28 | 1.23 | 1.25 | 0.00% | |
| 1.27 | 1.29 | 1.24 | 1.25 | -2.34% | |
| 1.29 | 1.30 | 1.27 | 1.28 | -0.78% | |
| 1.31 | 1.33 | 1.29 | 1.29 | -3.73% | |
| 1.28 | 1.34 | 1.26 | 1.34 | +5.51% | |
| 1.30 | 1.32 | 1.26 | 1.27 | -1.55% | |
| 1.29 | 1.33 | 1.28 | 1.29 | +0.78% | |
| 1.30 | 1.30 | 1.27 | 1.28 | -1.54% | |
| 1.33 | 1.33 | 1.29 | 1.30 | -2.26% | |
| 1.29 | 1.33 | 1.29 | 1.33 | +3.10% | |
| 1.25 | 1.31 | 1.25 | 1.29 | 0.00% | |
| 1.31 | 1.32 | 1.25 | 1.29 | -0.77% | |
| 1.34 | 1.34 | 1.26 | 1.30 | -5.11% | |
| 1.39 | 1.41 | 1.34 | 1.37 | -2.84% | |
| 1.35 | 1.46 | 1.33 | 1.41 | +3.68% | |
| 1.40 | 1.46 | 1.34 | 1.36 | -2.16% | |
| 1.39 | 1.42 | 1.36 | 1.39 | -0.71% | |
| 1.42 | 1.46 | 1.40 | 1.40 | -3.45% | |
| 1.44 | 1.46 | 1.43 | 1.45 | -1.36% | |
| 1.45 | 1.47 | 1.41 | 1.47 | +1.38% | |
| 1.41 | 1.46 | 1.40 | 1.45 | +2.11% | |
| 1.42 | 1.46 | 1.40 | 1.42 | -1.39% | |
| 1.44 | 1.48 | 1.38 | 1.44 | +2.86% | |
| 1.47 | 1.47 | 1.38 | 1.40 | -3.45% | |
| 1.36 | 1.45 | 1.36 | 1.45 | +4.32% | |
| 1.35 | 1.40 | 1.35 | 1.39 | 0.00% | |
| 1.36 | 1.43 | 1.36 | 1.39 | -0.71% | |
| 1.37 | 1.40 | 1.34 | 1.40 | +2.94% | |
| 1.35 | 1.40 | 1.35 | 1.36 | +1.49% | |
| 1.38 | 1.39 | 1.34 | 1.34 | -3.60% | |
| 1.33 | 1.40 | 1.33 | 1.39 | +6.11% | |
| 1.31 | 1.33 | 1.30 | 1.31 | 0.00% | |
| 1.32 | 1.34 | 1.31 | 1.31 | +2.34% | |
| 1.32 | 1.34 | 1.28 | 1.28 | -0.78% | |
| 1.28 | 1.35 | 1.28 | 1.29 | 0.00% | |
| 1.36 | 1.36 | 1.23 | 1.29 | -6.52% | |
| 1.37 | 1.40 | 1.36 | 1.38 | 0.00% | |
| 1.39 | 1.43 | 1.37 | 1.38 | -0.72% | |
| 1.32 | 1.51 | 1.32 | 1.39 | +7.75% | |
| 1.36 | 1.36 | 1.29 | 1.29 | -7.19% | |
| 1.43 | 1.44 | 1.35 | 1.39 | -1.42% | |
| 1.53 | 1.58 | 1.36 | 1.41 | -6.00% | |
| 1.54 | 1.57 | 1.43 | 1.50 | +2.04% | |
| 1.46 | 1.47 | 1.41 | 1.47 | +4.26% | |
| 1.43 | 1.45 | 1.41 | 1.41 | +0.71% | |
| 1.39 | 1.43 | 1.38 | 1.40 | +2.94% | |
| 1.42 | 1.45 | 1.36 | 1.36 | -4.23% | |
| 1.45 | 1.46 | 1.42 | 1.42 | -1.39% | |
| 1.45 | 1.45 | 1.42 | 1.44 | +2.86% | |
| 1.41 | 1.44 | 1.40 | 1.40 | +0.72% | |
| 1.42 | 1.44 | 1.39 | 1.39 | -2.11% | |
| 1.42 | 1.45 | 1.38 | 1.42 | -0.70% | |
| 1.50 | 1.50 | 1.43 | 1.43 | -0.69% | |
| 1.49 | 1.49 | 1.43 | 1.44 | -2.04% | |
| 1.51 | 1.51 | 1.46 | 1.47 | -1.34% | |
| 1.50 | 1.54 | 1.48 | 1.49 | -0.67% | |
| 1.51 | 1.52 | 1.48 | 1.50 | +0.67% | |
| 1.51 | 1.52 | 1.49 | 1.49 | +1.36% | |
| 1.51 | 1.51 | 1.46 | 1.47 | -1.34% | |
| 1.49 | 1.52 | 1.47 | 1.49 | +2.05% | |
| 1.54 | 1.54 | 1.46 | 1.46 | -1.35% | |
| 1.48 | 1.51 | 1.48 | 1.48 | -1.33% | |
| 1.50 | 1.52 | 1.48 | 1.50 | +1.35% | |
| 1.46 | 1.50 | 1.46 | 1.48 | +0.68% | |
| 1.50 | 1.52 | 1.47 | 1.47 | 0.00% | |
| 1.46 | 1.47 | 1.45 | 1.47 | +1.38% | |
| 1.46 | 1.47 | 1.42 | 1.45 | 0.00% | |
| 1.43 | 1.46 | 1.40 | 1.45 | 0.00% | |
| 1.41 | 1.45 | 1.40 | 1.45 | +4.32% | |
| 1.39 | 1.43 | 1.38 | 1.39 | +0.72% | |
| 1.38 | 1.41 | 1.37 | 1.38 | 0.00% | |
| 1.39 | 1.41 | 1.36 | 1.38 | -0.72% | |
| 1.41 | 1.44 | 1.38 | 1.39 | -1.42% | |
| 1.46 | 1.46 | 1.41 | 1.41 | -2.08% | |
| 1.43 | 1.47 | 1.40 | 1.44 | +0.70% | |
| 1.39 | 1.44 | 1.38 | 1.43 | +5.93% | |
| 1.35 | 1.42 | 1.34 | 1.35 | -3.57% | |
| 1.37 | 1.44 | 1.37 | 1.40 | +2.19% | |
| 1.33 | 1.41 | 1.33 | 1.37 | +3.01% | |
| 1.33 | 1.37 | 1.31 | 1.33 | 0.00% | |
| 1.37 | 1.41 | 1.32 | 1.33 | +1.53% | |
| 1.49 | 1.57 | 1.24 | 1.31 | -8.39% | |
| 1.47 | 1.52 | 1.42 | 1.43 | -1.38% | |
| 1.54 | 1.54 | 1.45 | 1.45 | -3.33% | |
| 1.44 | 1.55 | 1.44 | 1.50 | +3.45% | |
| 1.41 | 1.48 | 1.40 | 1.45 | +0.69% | |
| 1.56 | 1.56 | 1.41 | 1.44 | -8.86% | |
| 1.63 | 1.64 | 1.58 | 1.58 | -2.47% | |
| 1.62 | 1.67 | 1.60 | 1.62 | 0.00% | |
| 1.62 | 1.67 | 1.59 | 1.62 | -2.99% | |
| 1.65 | 1.70 | 1.61 | 1.67 | -0.60% | |
| 1.69 | 1.72 | 1.62 | 1.68 | -1.18% | |
| 1.62 | 1.71 | 1.62 | 1.70 | +4.94% | |
| 1.61 | 1.63 | 1.58 | 1.62 | +1.25% | |
| 1.60 | 1.63 | 1.56 | 1.60 | +1.91% | |
| 1.59 | 1.60 | 1.55 | 1.57 | -1.88% | |
| 1.59 | 1.62 | 1.56 | 1.60 | +0.63% | |
| 1.53 | 1.59 | 1.51 | 1.59 | +2.58% | |
| 1.49 | 1.55 | 1.49 | 1.55 | +3.33% | |
| 1.50 | 1.51 | 1.50 | 1.50 | -0.66% | |
| 1.50 | 1.53 | 1.50 | 1.51 | +0.67% | |
| 1.51 | 1.52 | 1.48 | 1.50 | -0.66% | |
| 1.53 | 1.53 | 1.50 | 1.51 | -1.31% | |
| 1.53 | 1.56 | 1.51 | 1.53 | 0.00% | |
| 1.56 | 1.56 | 1.53 | 1.53 | -1.92% | |
| 1.53 | 1.59 | 1.50 | 1.56 | +2.63% | |
| 1.51 | 1.54 | 1.48 | 1.52 | -1.30% | |
| 1.50 | 1.54 | 1.49 | 1.54 | +1.99% | |
| 1.52 | 1.53 | 1.50 | 1.51 | +0.67% | |
| 1.50 | 1.59 | 1.50 | 1.50 | -1.32% | |
| 1.51 | 1.55 | 1.51 | 1.52 | -0.65% | |
| 1.53 | 1.58 | 1.50 | 1.53 | -1.29% | |
| 1.58 | 1.58 | 1.51 | 1.55 | -1.27% | |
| 1.61 | 1.61 | 1.55 | 1.57 | -1.88% | |
| 1.60 | 1.63 | 1.58 | 1.60 | 0.00% | |
| 1.60 | 1.63 | 1.58 | 1.60 | -0.62% | |
| 1.58 | 1.63 | 1.58 | 1.61 | +2.55% | |
| 1.57 | 1.65 | 1.57 | 1.57 | -0.63% | |
| 1.59 | 1.65 | 1.55 | 1.58 | -2.47% | |
| 1.66 | 1.69 | 1.59 | 1.62 | -2.99% | |
| 1.68 | 1.72 | 1.64 | 1.67 | +0.60% | |
| 1.64 | 1.69 | 1.60 | 1.66 | +1.22% | |
| 1.65 | 1.66 | 1.57 | 1.64 | +1.23% | |
| 1.54 | 1.67 | 1.52 | 1.62 | +2.53% | |
| 1.58 | 1.67 | 1.55 | 1.58 | 0.00% | |
| 1.58 | 1.62 | 1.50 | 1.58 | 0.00% | |
| 1.54 | 1.67 | 1.52 | 1.58 | +2.60% | |
| 1.46 | 1.59 | 1.46 | 1.54 | +5.48% | |
| 1.36 | 1.53 | 1.36 | 1.46 | +5.80% | |
| 1.33 | 1.39 | 1.32 | 1.38 | +3.76% | |
| 1.33 | 1.34 | 1.30 | 1.33 | 0.00% | |
| 1.35 | 1.37 | 1.30 | 1.33 | -2.21% | |
| 1.38 | 1.42 | 1.33 | 1.36 | -2.86% | |
| 1.45 | 1.45 | 1.36 | 1.40 | -3.45% | |
| 1.32 | 1.47 | 1.32 | 1.45 | +9.85% | |
| 1.34 | 1.36 | 1.31 | 1.32 | -1.49% | |
| 1.34 | 1.40 | 1.33 | 1.34 | -1.47% | |
| 1.30 | 1.38 | 1.30 | 1.36 | +4.62% | |
| 1.29 | 1.37 | 1.23 | 1.30 | 0.00% | |
| 1.34 | 1.38 | 1.24 | 1.30 | -2.26% | |
| 1.33 | 1.37 | 1.32 | 1.33 | 0.00% | |
| 1.30 | 1.38 | 1.30 | 1.33 | +1.53% | |
| 1.35 | 1.47 | 1.31 | 1.31 | -2.24% | |
| 1.33 | 1.42 | 1.33 | 1.34 | -0.74% | |
| 1.41 | 1.41 | 1.30 | 1.35 | -4.26% | |
| 1.45 | 1.46 | 1.41 | 1.41 | -4.08% | |
| 1.44 | 1.50 | 1.42 | 1.47 | +0.68% | |
| 1.40 | 1.53 | 1.35 | 1.46 | +5.04% | |
| 1.33 | 1.41 | 1.32 | 1.39 | +4.51% | |
| 1.45 | 1.47 | 1.32 | 1.33 | -7.64% | |
| 1.45 | 1.49 | 1.44 | 1.44 | -0.69% | |
| 1.52 | 1.52 | 1.45 | 1.45 | -4.61% | |
| 1.45 | 1.56 | 1.45 | 1.52 | +5.56% | |
| 1.50 | 1.50 | 1.43 | 1.44 | -3.36% | |
| 1.47 | 1.55 | 1.45 | 1.49 | +1.36% | |
| 1.53 | 1.53 | 1.46 | 1.47 | -2.65% | |
| 1.42 | 1.55 | 1.42 | 1.51 | +7.09% | |
| 1.45 | 1.50 | 1.40 | 1.41 | -1.40% | |
| 1.54 | 1.62 | 1.42 | 1.43 | -6.54% | |
| 1.46 | 1.59 | 1.45 | 1.53 | +4.79% | |
| 1.53 | 1.56 | 1.41 | 1.46 | -3.95% | |
| 1.57 | 1.70 | 1.41 | 1.52 | -3.80% | |
| 1.71 | 1.71 | 1.58 | 1.58 | -7.60% | |
| 1.75 | 1.77 | 1.69 | 1.71 | -1.16% | |
| 1.51 | 1.79 | 1.51 | 1.73 | +7.45% | |
| 1.80 | 2.28 | 1.60 | 1.61 | -6.40% | |
| 1.69 | 1.75 | 1.65 | 1.72 | -0.58% | |
| 1.95 | 1.95 | 1.70 | 1.73 | -13.07% | |
| 1.89 | 2.04 | 1.89 | 1.99 | +6.99% | |
| 1.88 | 1.89 | 1.83 | 1.86 | -2.11% | |
| 1.90 | 1.96 | 1.89 | 1.90 | -1.04% | |
| 1.94 | 1.94 | 1.86 | 1.92 | +0.52% | |
| 2.00 | 2.01 | 1.87 | 1.91 | -5.91% | |
| 2.15 | 2.28 | 2.03 | 2.03 | -5.58% | |
| 2.16 | 2.25 | 2.11 | 2.15 | -2.27% | |
| 2.25 | 2.29 | 2.14 | 2.20 | -1.35% | |
| 2.22 | 2.29 | 2.20 | 2.23 | -0.89% | |
| 2.16 | 2.26 | 2.10 | 2.25 | +2.74% | |
| 2.26 | 2.31 | 2.17 | 2.19 | -3.52% | |
| 2.32 | 2.32 | 2.27 | 2.27 | -2.16% | |
| 2.23 | 2.38 | 2.20 | 2.32 | +4.04% | |
| 2.26 | 2.27 | 2.20 | 2.23 | -1.33% | |
| 2.24 | 2.34 | 2.20 | 2.26 | +1.35% | |
| 2.35 | 2.47 | 2.20 | 2.23 | -4.29% | |
| 2.37 | 2.50 | 2.32 | 2.33 | -3.72% | |
| 2.41 | 2.45 | 2.41 | 2.42 | +0.83% | |
| 2.48 | 2.56 | 2.40 | 2.40 | -2.83% | |
| 2.61 | 2.61 | 2.43 | 2.47 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CNTY chart for longer ranges.