Century Casinos, Inc.
CNTYNASDAQConsumer Cyclical● Active
$1.40
$-0.05(-3.45%)
Market Cap$39440598
P/E Ratio—
52W High$2.85
52W Low$1.23
Century Casinos, Inc.（CNTY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cnty · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$16.44
Nov 8, 2021
-91.5% from here
5-Year Low5Y
$1.23
May 19, 2026
+13.8% from low
IPO Priceadj.
$4.00
Nov 10, 1993
-65.0% since IPO
1 Year Ago
$2.24
Jun 9, 2025
-37.5% in 1Y
5 Years Ago
$15.20
Jun 8, 2021
-90.8% in 5Y
10 Years Ago
$5.97
Jun 8, 2016
-76.5% in 10Y
Historical Price Data · CNTY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $1.47 | $1.47 | $1.38 | $1.40 | $1.40 | 22K | -4.76% |
| Jun 4, 2026 | $1.36 | $1.45 | $1.36 | $1.45 | $1.45 | 81K | +6.62% |
| Jun 3, 2026 | $1.35 | $1.40 | $1.35 | $1.39 | $1.39 | 26K | +2.96% |
| Jun 2, 2026 | $1.36 | $1.43 | $1.36 | $1.39 | $1.39 | 79K | +2.21% |
| Jun 1, 2026 | $1.37 | $1.40 | $1.34 | $1.40 | $1.40 | 37K | +2.19% |
| May 29, 2026 | $1.35 | $1.40 | $1.35 | $1.36 | $1.36 | 47K | +0.74% |
| May 28, 2026 | $1.38 | $1.39 | $1.34 | $1.34 | $1.34 | 37K | -2.90% |
| May 27, 2026 | $1.33 | $1.40 | $1.33 | $1.39 | $1.39 | 101K | +4.51% |
| May 26, 2026 | $1.31 | $1.33 | $1.30 | $1.31 | $1.31 | 12K | +0.00% |
| May 22, 2026 | $1.32 | $1.34 | $1.31 | $1.31 | $1.31 | 26K | -0.76% |
| May 21, 2026 | $1.32 | $1.34 | $1.28 | $1.28 | $1.28 | 39K | -3.03% |
| May 20, 2026 | $1.28 | $1.35 | $1.28 | $1.29 | $1.29 | 66K | +0.78% |
| May 19, 2026 | $1.36 | $1.36 | $1.23 | $1.29 | $1.29 | 317K | -5.15% |
| May 18, 2026 | $1.37 | $1.40 | $1.36 | $1.38 | $1.38 | 29K | +0.73% |
| May 15, 2026 | $1.39 | $1.43 | $1.37 | $1.38 | $1.38 | 79K | -0.72% |
| May 14, 2026 | $1.32 | $1.51 | $1.32 | $1.39 | $1.39 | 96K | +5.30% |
| May 13, 2026 | $1.36 | $1.36 | $1.29 | $1.29 | $1.29 | 136K | -5.15% |
| May 12, 2026 | $1.43 | $1.44 | $1.35 | $1.39 | $1.39 | 107K | -2.80% |
| May 11, 2026 | $1.53 | $1.58 | $1.36 | $1.41 | $1.41 | 105K | -7.84% |
| May 8, 2026 | $1.54 | $1.57 | $1.43 | $1.50 | $1.50 | 160K | -2.60% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · CNTY
Jan 1 → Dec 31 · 6 years2026+5.3%$1.33 → $1.40
+5.3%
2025-59.6%$3.29 → $1.33
-59.6%
2024-33.5%$4.87 → $3.24
-33.5%
2023-31.3%$7.10 → $4.88
-31.3%
2022-43.0%$12.34 → $7.03
-43.0%
2021-20.4%$15.30 → $12.18
-20.4%
Best Year2026 · +5.3%
Worst Year2025 · -59.6%
Positive Years1 / 6
Avg Annual Return-30.4%
6Y Total Return-90.8%
6Y CAGR~-32.9% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.03+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$391.00+0.00%
Mkt Cap $1.47T
The Home Depot, Inc.
HD
$310.78+0.00%
Mkt Cap $309.9B
Alibaba Group Holding Limited
BABA
$121.06+0.00%
Mkt Cap $282.5B
Toyota Motor Corporation
TM
$177.16+0.00%
Mkt Cap $230.9B
McDonald's Corporation
MCD
$279.84+0.00%
Mkt Cap $198.8B
The TJX Companies, Inc.
TJX
$160.71+0.00%
Mkt Cap $177.5B
Booking Holdings Inc.
BKNG
$165.84+0.00%
Mkt Cap $128.5B
PDD Holdings Inc.
PDD
$85.07+0.00%
Mkt Cap $119.4B
Lowe's Companies, Inc.
LOW
$210.74+0.00%
Mkt Cap $118.2BWhat If You Invested in CNTY?
If you invested $1,000 in CNTY 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$235
Total Return-76.5%
CAGR~-13.5% / yr
Profit$-765
Based on Jun 8, 2016 · $5.97Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Century Casinos, Inc.（CNTY）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.40。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CNTY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CNTY 历史股价FMP 日线复权 OHLCV