Codere Online Luxembourg, S.A. (CDRO)
NASDAQ: CDRO · Real-Time Price · USD
8.50
+0.03 (0.35%)
Apr 2, 2026, 4:00 PM EDT - Market closed
Codere Online Luxembourg Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 8.46 | 8.62 | 8.38 | 8.50 | 8.50 | 0.41% | 5,048 |
| Apr 1, 2026 | 8.59 | 8.60 | 8.46 | 8.47 | 8.47 | 0.65% | 29,987 |
| Mar 31, 2026 | 8.34 | 8.50 | 8.15 | 8.41 | 8.41 | 0.72% | 7,734 |
| Mar 30, 2026 | 8.20 | 8.49 | 7.89 | 8.35 | 8.35 | 0.85% | 21,523 |
| Mar 27, 2026 | 8.18 | 8.55 | 8.18 | 8.28 | 8.28 | -2.70% | 6,538 |
| Mar 26, 2026 | 8.45 | 8.60 | 8.34 | 8.51 | 8.51 | -0.70% | 27,043 |
| Mar 25, 2026 | 8.20 | 8.77 | 8.14 | 8.57 | 8.57 | 4.77% | 22,307 |
| Mar 24, 2026 | 8.04 | 8.19 | 8.04 | 8.18 | 8.18 | 0.37% | 7,853 |
| Mar 23, 2026 | 7.88 | 8.18 | 7.88 | 8.15 | 8.15 | -0.24% | 5,167 |
| Mar 20, 2026 | 8.17 | 8.19 | 8.07 | 8.17 | 8.17 | -0.37% | 1,546 |
| Mar 19, 2026 | 8.17 | 8.20 | 8.06 | 8.20 | 8.20 | 0.74% | 8,883 |
| Mar 18, 2026 | 8.03 | 8.14 | 8.03 | 8.14 | 8.14 | - | 6,697 |
| Mar 17, 2026 | 8.08 | 8.19 | 8.04 | 8.14 | 8.14 | 0.49% | 10,081 |
| Mar 16, 2026 | 8.03 | 8.20 | 8.03 | 8.10 | 8.10 | -0.25% | 47,509 |
| Mar 13, 2026 | 7.91 | 8.12 | 7.86 | 8.12 | 8.12 | 1.50% | 24,768 |
| Mar 12, 2026 | 7.98 | 8.04 | 7.89 | 8.00 | 8.00 | - | 30,366 |
| Mar 11, 2026 | 7.78 | 8.03 | 7.76 | 8.00 | 8.00 | - | 9,259 |
| Mar 10, 2026 | 7.92 | 8.00 | 7.92 | 8.00 | 8.00 | - | 6,063 |
| Mar 9, 2026 | 7.89 | 8.03 | 7.75 | 8.00 | 8.00 | -0.50% | 24,624 |
| Mar 6, 2026 | 7.86 | 8.04 | 7.86 | 8.04 | 8.04 | 0.50% | 8,918 |
| Mar 5, 2026 | 7.86 | 8.00 | 7.77 | 8.00 | 8.00 | 0.13% | 15,419 |
| Mar 4, 2026 | 8.10 | 8.10 | 7.76 | 7.99 | 7.99 | -0.12% | 18,710 |
| Mar 3, 2026 | 8.09 | 8.09 | 7.80 | 8.00 | 8.00 | -0.95% | 13,404 |
| Mar 2, 2026 | 8.10 | 8.10 | 8.00 | 8.08 | 8.08 | -0.28% | 4,477 |
| Feb 27, 2026 | 8.20 | 8.20 | 7.97 | 8.10 | 8.10 | -0.12% | 5,913 |
| Feb 26, 2026 | 7.90 | 8.21 | 7.90 | 8.11 | 8.11 | 0.12% | 15,156 |
| Feb 25, 2026 | 7.91 | 8.10 | 7.91 | 8.10 | 8.10 | 1.38% | 4,582 |
| Feb 24, 2026 | 8.02 | 8.23 | 7.91 | 7.99 | 7.99 | 0.25% | 8,699 |
| Feb 23, 2026 | 7.91 | 8.12 | 7.86 | 7.97 | 7.97 | -0.87% | 8,937 |
| Feb 20, 2026 | 7.91 | 8.10 | 7.89 | 8.04 | 8.04 | 1.77% | 10,880 |
| Feb 19, 2026 | 7.97 | 8.00 | 7.87 | 7.90 | 7.90 | -1.13% | 2,565 |
| Feb 18, 2026 | 7.99 | 7.99 | 7.98 | 7.99 | 7.99 | 0.03% | 3,528 |
| Feb 17, 2026 | 7.95 | 7.99 | 7.93 | 7.99 | 7.99 | 0.60% | 1,103 |
| Feb 13, 2026 | 7.70 | 7.98 | 7.60 | 7.94 | 7.94 | 1.15% | 5,883 |
| Feb 12, 2026 | 7.76 | 7.98 | 7.76 | 7.85 | 7.85 | -1.51% | 2,017 |
| Feb 11, 2026 | 7.79 | 8.00 | 7.75 | 7.97 | 7.97 | 1.01% | 1,583 |
| Feb 10, 2026 | 7.78 | 8.00 | 7.78 | 7.89 | 7.89 | 0.25% | 16,153 |
| Feb 9, 2026 | 7.96 | 7.96 | 7.70 | 7.87 | 7.87 | 0.25% | 8,083 |
| Feb 6, 2026 | 7.93 | 7.98 | 7.78 | 7.85 | 7.85 | 1.03% | 5,734 |
| Feb 5, 2026 | 7.80 | 8.00 | 7.60 | 7.77 | 7.77 | -1.65% | 11,774 |
| Feb 4, 2026 | 7.92 | 7.98 | 7.13 | 7.90 | 7.90 | 2.60% | 9,781 |
| Feb 3, 2026 | 7.80 | 7.99 | 7.59 | 7.70 | 7.70 | -3.39% | 24,867 |
| Feb 2, 2026 | 7.92 | 8.22 | 7.85 | 7.97 | 7.97 | -0.38% | 19,194 |
| Jan 30, 2026 | 7.79 | 8.23 | 7.79 | 8.00 | 8.00 | 1.14% | 8,992 |
| Jan 29, 2026 | 7.83 | 7.91 | 7.83 | 7.91 | 7.91 | -1.62% | 2,433 |
| Jan 28, 2026 | 8.00 | 8.23 | 7.91 | 8.04 | 8.04 | -1.23% | 10,404 |
| Jan 27, 2026 | 7.82 | 8.20 | 7.82 | 8.14 | 8.14 | 1.18% | 6,818 |
| Jan 26, 2026 | 7.91 | 8.22 | 7.58 | 8.05 | 8.05 | 0.56% | 7,356 |
| Jan 23, 2026 | 8.00 | 8.20 | 7.77 | 8.00 | 8.00 | -1.72% | 7,617 |
| Jan 22, 2026 | 7.85 | 8.22 | 7.60 | 8.14 | 8.14 | 6.96% | 16,719 |