Want to see CZR full AI Analyst Report?
Caesars Entertainment (CZR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 28.94 | 29.10 | 28.93 | 29.09 | 29.09 | -0.14% | 3,793,730 | 0.76 |
| Oct 29, 2026 | 28.68 | 29.17 | 28.65 | 29.13 | 29.13 | +1.96% | 10,025,820 | 2.05 |
| Oct 28, 2026 | 28.73 | 28.80 | 28.57 | 28.57 | 28.57 | -0.97% | 7,187,900 | 1.49 |
| Oct 27, 2026 | 28.98 | 29.04 | 28.81 | 28.85 | 28.85 | -0.48% | 6,270,861 | 1.32 |
| Oct 26, 2026 | 28.84 | 29.08 | 28.81 | 28.99 | 28.99 | +0.66% | 4,534,210 | 0.95 |
| Oct 23, 2026 | 28.91 | 29.00 | 28.78 | 28.80 | 28.80 | -0.93% | 5,960,246 | 1.27 |
| Oct 22, 2026 | 28.81 | 29.11 | 28.81 | 29.07 | 29.07 | +0.59% | 7,847,927 | 1.70 |
| Oct 21, 2026 | 29.05 | 29.07 | 28.88 | 28.90 | 28.90 | -0.65% | 5,344,937 | 1.17 |
| Oct 20, 2026 | 29.00 | 29.10 | 28.91 | 29.09 | 29.09 | +0.17% | 6,030,740 | 1.33 |
| Oct 19, 2026 | 28.81 | 29.06 | 28.75 | 29.04 | 29.04 | +0.83% | 9,255,451 | 2.09 |
| Oct 16, 2026 | 29.27 | 29.29 | 28.76 | 28.80 | 28.80 | -1.54% | 17,342,510 | 4.12 |
| Oct 15, 2026 | 29.28 | 29.38 | 29.24 | 29.25 | 29.25 | -0.17% | 7,927,737 | 1.91 |
| Oct 14, 2026 | 29.48 | 29.49 | 29.28 | 29.30 | 29.30 | -0.58% | 9,653,160 | 2.37 |
| Oct 13, 2026 | 29.58 | 29.58 | 29.45 | 29.47 | 29.47 | -0.37% | 4,513,920 | 1.12 |
| Oct 12, 2026 | 29.52 | 29.60 | 29.49 | 29.58 | 29.58 | +0.27% | 4,258,361 | 1.05 |
| Oct 09, 2026 | 29.56 | 29.59 | 29.47 | 29.50 | 29.50 | -0.07% | 4,742,122 | 1.18 |
| Oct 08, 2026 | 29.47 | 29.58 | 29.45 | 29.52 | 29.52 | +0.10% | 6,412,391 | 1.60 |
| Oct 07, 2026 | 29.65 | 29.69 | 29.41 | 29.49 | 29.49 | -0.54% | 11,087,410 | 2.86 |
| Oct 06, 2026 | 29.68 | 29.72 | 29.64 | 29.65 | 29.65 | +0.00% | 3,125,254 | 0.80 |
| Oct 05, 2026 | 29.65 | 29.77 | 29.63 | 29.65 | 29.65 | +0.00% | 5,516,405 | 1.42 |
| Oct 02, 2026 | 29.65 | 29.69 | 29.60 | 29.65 | 29.65 | +0.10% | 4,497,981 | 1.15 |
| Oct 01, 2026 | 29.63 | 29.67 | 29.58 | 29.62 | 29.62 | -0.10% | 3,214,536 | 0.82 |
| Sep 30, 2026 | 29.62 | 29.67 | 29.60 | 29.65 | 29.65 | +0.10% | 2,559,166 | 0.66 |
| Sep 29, 2026 | 29.61 | 29.68 | 29.60 | 29.62 | 29.62 | +0.10% | 3,518,953 | 0.92 |
| Sep 28, 2026 | 29.60 | 29.66 | 29.57 | 29.59 | 29.59 | +0.00% | 3,202,078 | 0.82 |
| Sep 25, 2026 | 29.67 | 29.67 | 29.59 | 29.59 | 29.59 | -0.10% | 4,724,532 | 1.22 |
| Sep 24, 2026 | 29.59 | 29.69 | 29.55 | 29.62 | 29.62 | +0.03% | 6,124,008 | 1.59 |
| Sep 23, 2026 | 29.60 | 29.63 | 29.50 | 29.61 | 29.61 | -0.03% | 15,355,350 | 4.17 |
| Sep 22, 2026 | 29.66 | 29.70 | 29.59 | 29.62 | 29.62 | -0.10% | 4,881,994 | 1.29 |
| Sep 21, 2026 | 29.64 | 29.72 | 29.62 | 29.65 | 29.65 | +0.03% | 4,566,811 | 1.20 |
| Sep 18, 2026 | 29.67 | 29.70 | 29.61 | 29.64 | 29.64 | -0.10% | 6,448,195 | 1.71 |
| Sep 17, 2026 | 29.63 | 29.74 | 29.61 | 29.67 | 29.67 | +0.00% | 10,046,400 | 2.74 |
| Sep 16, 2026 | 29.67 | 29.71 | 29.65 | 29.67 | 29.67 | +0.07% | 5,144,673 | 1.41 |
| Sep 15, 2026 | 29.70 | 29.75 | 29.65 | 29.65 | 29.65 | -0.10% | 5,209,568 | 1.41 |
| Sep 14, 2026 | 29.67 | 29.73 | 29.66 | 29.68 | 29.68 | +0.03% | 3,243,535 | 0.88 |
| Sep 11, 2026 | 29.69 | 29.72 | 29.66 | 29.67 | 29.67 | +0.07% | 1,997,119 | 0.54 |
| Sep 10, 2026 | 29.67 | 29.68 | 29.65 | 29.65 | 29.65 | -0.07% | 2,704,930 | 0.72 |
| Sep 09, 2026 | 29.67 | 29.72 | 29.66 | 29.67 | 29.67 | +0.03% | 1,901,453 | 0.50 |
| Sep 08, 2026 | 29.67 | 29.71 | 29.66 | 29.66 | 29.66 | -0.07% | 1,823,261 | 0.48 |
| Sep 07, 2026 | 29.70 | 29.70 | 29.66 | 29.68 | 29.68 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 29.70 | 29.70 | 29.66 | 29.68 | 29.68 | +0.00% | 2,035,092 | 0.50 |
| Sep 03, 2026 | 29.70 | 29.74 | 29.66 | 29.68 | 29.68 | -0.03% | 1,937,169 | 0.47 |
| Sep 02, 2026 | 29.67 | 29.73 | 29.66 | 29.69 | 29.69 | +0.07% | 2,663,186 | 0.62 |
| Sep 01, 2026 | 29.67 | 29.73 | 29.65 | 29.67 | 29.67 | -0.10% | 2,055,779 | 0.47 |
| Aug 31, 2026 | 29.75 | 29.75 | 29.60 | 29.70 | 29.70 | -0.10% | 4,241,279 | 0.93 |
| Aug 28, 2026 | 29.64 | 29.75 | 29.62 | 29.73 | 29.73 | +0.30% | 2,735,593 | 0.58 |
| Aug 27, 2026 | 29.66 | 29.69 | 29.63 | 29.64 | 29.64 | -0.07% | 2,570,167 | 0.52 |
| Aug 26, 2026 | 29.64 | 29.72 | 29.62 | 29.66 | 29.66 | +0.00% | 2,882,328 | 0.45 |
| Aug 25, 2026 | 29.66 | 29.71 | 29.65 | 29.66 | 29.66 | +0.00% | 2,375,010 | 0.37 |
| Aug 24, 2026 | 29.72 | 29.78 | 29.66 | 29.66 | 29.66 | -0.34% | 3,178,126 | 0.49 |
