Caesars Entertainment, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 15.990 | 15.990 | 15.990 | 15.990 | 15.990 | 0 |
| 2025-05-13 | 15.990 | 15.990 | 15.990 | 15.990 | 15.990 | 0 |
| 2025-05-12 | 15.990 | 15.990 | 15.990 | 15.990 | 15.990 | 0 |
| 2025-05-09 | 15.990 | 15.990 | 15.990 | 15.990 | 15.990 | 0 |
| 2025-05-08 | 15.990 | 15.990 | 15.990 | 15.990 | 15.990 | 0 |
| 2025-05-07 | 15.990 | 15.990 | 15.990 | 15.990 | 15.990 | 0 |
| 2025-05-06 | 15.990 | 15.990 | 15.990 | 15.990 | 15.990 | 0 |
| 2025-05-05 | 15.990 | 15.990 | 15.990 | 15.990 | 15.990 | 0 |
| 2025-05-02 | 15.990 | 15.990 | 15.990 | 15.990 | 15.990 | 0 |
| 2025-04-30 | 15.990 | 15.990 | 15.990 | 15.990 | 15.990 | 0 |
| 2025-04-29 | 15.990 | 15.990 | 15.990 | 15.990 | 15.990 | 0 |
| 2025-04-28 | 15.990 | 15.990 | 15.990 | 15.990 | 15.990 | 0 |
| 2025-04-25 | 15.990 | 15.990 | 15.990 | 15.990 | 15.990 | 1 |
| 2025-04-24 | 15.240 | 15.240 | 15.240 | 15.240 | 15.240 | 0 |
| 2025-04-23 | 15.240 | 15.240 | 15.240 | 15.240 | 15.240 | 30 |
| 2025-04-22 | 14.920 | 15.150 | 14.780 | 15.150 | 15.150 | 233 |
| 2025-04-17 | 14.660 | 14.660 | 14.660 | 14.660 | 14.660 | 1 |
| 2025-04-16 | 14.720 | 14.720 | 14.560 | 14.560 | 14.560 | 9 |
| 2025-04-15 | 14.420 | 14.420 | 14.420 | 14.420 | 14.420 | 0 |
| 2025-04-14 | 14.420 | 14.420 | 14.420 | 14.420 | 14.420 | 0 |
| 2025-04-11 | 14.420 | 14.420 | 14.420 | 14.420 | 14.420 | 0 |
| 2025-04-10 | 14.420 | 14.420 | 14.420 | 14.420 | 14.420 | 0 |
| 2025-04-09 | 14.420 | 14.420 | 14.420 | 14.420 | 14.420 | 0 |
| 2025-04-08 | 14.420 | 14.420 | 14.420 | 14.420 | 14.420 | 1 |
| 2025-04-07 | 13.640 | 13.640 | 13.640 | 13.640 | 13.640 | 15 |
| 2025-04-04 | 13.680 | 13.680 | 13.680 | 13.680 | 13.680 | 0 |
| 2025-04-03 | 14.080 | 14.080 | 13.280 | 13.680 | 13.680 | 65 |
| 2025-04-02 | 14.960 | 14.960 | 14.960 | 14.960 | 14.960 | 48 |
| 2025-04-01 | 14.210 | 14.210 | 14.210 | 14.210 | 14.210 | 0 |
| 2025-03-31 | 14.740 | 14.740 | 14.210 | 14.210 | 14.210 | 156 |
| 2025-03-28 | 15.540 | 15.540 | 15.100 | 15.100 | 15.100 | 150 |
| 2025-03-27 | 15.660 | 15.660 | 15.660 | 15.660 | 15.660 | 0 |
| 2025-03-26 | 15.660 | 15.660 | 15.660 | 15.660 | 15.660 | 0 |
| 2025-03-25 | 15.800 | 15.800 | 15.660 | 15.660 | 15.660 | 4 |
| 2025-03-24 | 15.660 | 15.660 | 15.660 | 15.660 | 15.660 | 0 |
| 2025-03-21 | 15.660 | 15.660 | 15.660 | 15.660 | 15.660 | 4 |
| 2025-03-20 | 16.500 | 16.500 | 16.160 | 16.160 | 16.160 | 1,051 |
| 2025-03-19 | 15.880 | 15.880 | 15.880 | 15.880 | 15.880 | 0 |
| 2025-03-18 | 15.880 | 15.880 | 15.880 | 15.880 | 15.880 | 2 |
| 2025-03-17 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 0 |
| 2025-03-14 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 0 |
| 2025-03-13 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 0 |
| 2025-03-12 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 0 |
| 2025-03-11 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 50 |
| 2025-03-10 | 16.440 | 16.440 | 16.120 | 16.120 | 16.120 | 1,311 |
| 2025-03-07 | 16.900 | 16.900 | 15.650 | 16.540 | 16.540 | 2,205 |
| 2025-03-06 | 19.960 | 19.960 | 19.960 | 19.960 | 19.960 | 0 |
| 2025-03-05 | 19.960 | 19.960 | 19.960 | 19.960 | 19.960 | 0 |
| 2025-02-28 | 19.960 | 19.960 | 19.960 | 19.960 | 19.960 | 0 |
| 2025-02-27 | 19.960 | 19.960 | 19.960 | 19.960 | 19.960 | 0 |
| 2025-02-26 | 19.960 | 19.960 | 19.960 | 19.960 | 19.960 | 1 |
| 2025-02-25 | 20.480 | 20.480 | 20.480 | 20.480 | 20.480 | 0 |
| 2025-02-24 | 20.480 | 20.480 | 20.480 | 20.480 | 20.480 | 1 |
| 2025-02-21 | 20.480 | 20.480 | 20.480 | 20.480 | 20.480 | 48 |
| 2025-02-20 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 0 |
| 2025-02-19 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 0 |
| 2025-02-18 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 0 |
| 2025-02-17 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 0 |
| 2025-02-14 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 0 |
| 2025-02-13 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.