Stockscreener 앱 받기
2.21
8.30%
-0.20
시장 영업 전:
2.00
-0.21
-9.50%
Century Casinos Inc 주식 (CNTY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $2.39 | $2.20 | $0.19 | 49,381.0 | -8.30% |
| 2025-08-07 | $2.60 | $2.13 | $0.47 | 466,028.0 | +9.05% |
| 2025-08-06 | $2.26 | $2.16 | $0.0951 | 21,392.0 | +5.24% |
| 2025-08-05 | $2.19 | $2.04 | $0.1485 | 10,744.0 | -1.41% |
| 2025-08-04 | $2.25 | $2.02 | $0.23 | 44,532.0 | -3.18% |
| 2025-08-01 | $2.33 | $2.13 | $0.2004 | 39,831.0 | -6.78% |
| 2025-07-31 | $2.48 | $2.31 | $0.1664 | 45,079.0 | -0.84% |
| 2025-07-30 | $2.45 | $2.33 | $0.12 | 25,492.0 | -1.24% |
| 2025-07-29 | $2.54 | $2.40 | $0.135 | 32,077.0 | -4.74% |
| 2025-07-28 | $2.56 | $2.47 | $0.0882 | 53,100.0 | -1.17% |
| 2025-07-25 | $2.56 | $2.49 | $0.0729 | 33,466.0 | +0.39% |
| 2025-07-24 | $2.57 | $2.51 | $0.06 | 56,718.0 | +0.79% |
| 2025-07-23 | $2.53 | $2.49 | $0.04 | 37,323.0 | +2.85% |
| 2025-07-22 | $2.58 | $2.46 | $0.1169 | 30,024.0 | -1.20% |
| 2025-07-21 | $2.60 | $2.48 | $0.1191 | 45,586.0 | -0.80% |
| 2025-07-18 | $2.65 | $2.41 | $0.2386 | 57,650.0 | -1.57% |
| 2025-07-17 | $2.62 | $2.46 | $0.16 | 62,815.0 | +3.24% |
| 2025-07-16 | $2.51 | $2.37 | $0.14 | 72,343.0 | +2.92% |
| 2025-07-15 | $2.44 | $2.35 | $0.09 | 63,753.0 | -0.41% |
| 2025-07-14 | $2.42 | $2.35 | $0.0729 | 91,352.0 | +1.26% |
Century Casinos Inc 주식 (CNTY) 연도별 가격 이력
이 심층 분석에서는 Century Casinos Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CNTY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Century Casinos Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Century Casinos Inc 주식 (CNTY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $2.60 | $2.02 | $0.58 | 681,289.0 | -6.36% |
| 2025-07 | $2.65 | $2.03 | $0.6186 | 1,070,968.0 | +11.58% |
| 2025-06 | $2.59 | $1.92 | $0.67 | 1,345,223.0 | +6.82% |
| 2025-05 | $2.15 | $1.30 | $0.845 | 2,214,831.0 | +51.15% |
| 2025-04 | $1.70 | $1.30 | $0.40 | 2,632,762.0 | -22.49% |
| 2025-03 | $2.92 | $1.64 | $1.28 | 2,517,389.0 | -35.50% |
| 2025-02 | $3.26 | $2.60 | $0.66 | 930,140.0 | -16.56% |
| 2025-01 | $3.31 | $2.81 | $0.50 | 1,043,846.0 | -3.09% |
Century Casinos Inc 주식 (CNTY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $4.29 | $2.90 | $1.39 | 1,927,185.0 | -32.50% |
| 2024-11 | $5.09 | $3.21 | $1.88 | 2,995,086.0 | +30.95% |
| 2024-10 | $3.63 | $2.36 | $1.27 | 1,281,869.0 | +31.25% |
| 2024-09 | $2.65 | $2.25 | $0.40 | 1,500,012.0 | +4.07% |
| 2024-08 | $3.12 | $1.94 | $1.18 | 1,776,631.0 | -20.13% |
| 2024-07 | $3.15 | $2.35 | $0.80 | 2,451,340.0 | +11.19% |
| 2024-06 | $3.02 | $2.51 | $0.51 | 6,248,366.0 | +3.75% |
| 2024-05 | $3.29 | $2.55 | $0.74 | 3,044,261.0 | -10.10% |
| 2024-04 | $3.43 | $2.85 | $0.58 | 2,430,167.0 | -6.01% |
| 2024-03 | $3.43 | $2.46 | $0.97 | 4,065,192.0 | +8.59% |
| 2024-02 | $3.65 | $2.54 | $1.11 | 3,785,888.0 | -16.14% |
| 2024-01 | $5.05 | $3.34 | $1.71 | 2,160,954.0 | -28.89% |
Century Casinos Inc 주식 (CNTY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.05 | $4.14 | $0.91 | 1,685,569.0 | +13.49% |
| 2023-11 | $5.00 | $4.12 | $0.88 | 1,776,917.0 | -1.83% |
| 2023-10 | $5.49 | $4.24 | $1.25 | 2,557,839.0 | -14.62% |
| 2023-09 | $6.65 | $5.06 | $1.59 | 4,558,203.0 | -21.08% |
| 2023-08 | $8.01 | $6.29 | $1.72 | 1,672,931.0 | -18.24% |
| 2023-07 | $8.00 | $6.89 | $1.11 | 1,201,327.0 | +11.97% |
| 2023-06 | $8.11 | $6.73 | $1.38 | 1,330,192.0 | +4.57% |
| 2023-05 | $7.32 | $6.58 | $0.74 | 1,189,388.0 | -3.55% |
| 2023-04 | $7.60 | $6.77 | $0.83 | 731,151.0 | -3.96% |
| 2023-03 | $9.59 | $6.47 | $3.12 | 2,266,009.0 | -20.84% |
| 2023-02 | $10.41 | $8.80 | $1.61 | 1,698,488.0 | +4.99% |
| 2023-01 | $9.18 | $6.88 | $2.30 | 956,104.0 | +25.46% |
0.24%
0.53%
자본화:
|
볼륨(24시간):