CZR: Caesars Entertainment Corporation

As of Friday, December 5th, 2025

$ 23.24

+0.30 +1.31%

Open: 22.92
High: 23.40
Low: 22.89
Volume: 4,381,674
Previous Close on Thursday, December 4th, 2025

$ 22.94

-0.58 -2.47%

Open: 23.46
High: 23.46
Low: 22.54
Volume: 5,348,382

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 22.92 23.40 22.89 23.24 4,381,674 +0.30 +1.31
2025-12-04 23.46 23.46 22.54 22.94 5,348,382 -0.58 -2.47
2025-12-03 23.09 23.65 23.01 23.52 4,661,261 +0.34 +1.47
2025-12-02 23.15 23.52 22.90 23.18 4,037,415 +0.03 +0.13
2025-12-01 23.01 23.73 22.85 23.15 6,591,320 -0.12 -0.52
2025-11-28 22.95 23.49 22.95 23.27 3,909,226 +0.33 +1.44
2025-11-26 21.89 23.12 21.89 22.94 8,642,285 +0.93 +4.23
2025-11-25 20.89 22.28 20.85 22.01 12,187,052 +1.12 +5.36
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 23.73
On 2025-12-01		 22.54
On 2025-12-04		 -0.03 -0.13 23.73
On 2025-12-01		 22.54
On 2025-12-04		 -5.04 23.21
10D 23.73
On 2025-12-01		 19.79
On 2025-11-21		 3.33 16.73 23.73
On 2025-12-01		 22.54
On 2025-12-04		 -5.04 22.65
20D 23.73
On 2025-12-01		 18.76
On 2025-11-07		 4.08 21.29 20.47
On 2025-11-11		 19.16
On 2025-11-14		 -6.40 21.31
WTD 23.73
On 2025-12-01		 22.54
On 2025-12-04		 -0.03 -0.13 23.73
On 2025-12-01		 22.54
On 2025-12-04		 -5.04 23.21
MTD 23.73
On 2025-12-01		 22.54
On 2025-12-04		 -0.03 -0.13 23.73
On 2025-12-01		 22.54
On 2025-12-04		 -5.04 23.21
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
LSTR

Landstar System Inc.

142.04 +1.36 +0.97 49,894
FTDR

frontdoor Inc.

53.07 -0.21 -0.39 647,042
LBTYA

Liberty Global Plc. Class A

11.34 +0.27 +2.44 1,144,446
WM

Waste Management Inc.

213.58 -0.61 -0.28 1,268,959
CZR

Caesars Entertainment Corporation

23.24 +0.30 +1.31 4,381,674