Codere Online Luxembourg, S.A. (CDRO)
NASDAQ: CDRO · Real-Time Price · USD
7.21
+0.07 (0.98%)
Dec 1, 2025, 4:00 PM EST - Market closed
Codere Online Luxembourg Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 7.04 | 7.60 | 7.04 | 7.18 | 7.18 | 0.56% | 42,020 |
| Nov 28, 2025 | 7.07 | 7.18 | 7.00 | 7.14 | 7.14 | 2.00% | 34,010 |
| Nov 26, 2025 | 6.96 | 7.01 | 6.90 | 7.00 | 7.00 | 3.70% | 16,016 |
| Nov 25, 2025 | 6.76 | 7.15 | 6.75 | 6.75 | 6.75 | -1.53% | 25,732 |
| Nov 24, 2025 | 6.75 | 7.13 | 6.65 | 6.86 | 6.86 | 1.86% | 40,417 |
| Nov 21, 2025 | 6.40 | 6.84 | 6.36 | 6.73 | 6.73 | 7.34% | 29,313 |
| Nov 20, 2025 | 6.44 | 6.49 | 6.19 | 6.27 | 6.27 | 2.62% | 24,052 |
| Nov 19, 2025 | 6.29 | 6.47 | 5.92 | 6.11 | 6.11 | 0.16% | 75,439 |
| Nov 18, 2025 | 5.49 | 6.46 | 5.18 | 6.10 | 6.10 | 11.11% | 122,194 |
| Nov 17, 2025 | 5.94 | 5.94 | 5.31 | 5.49 | 5.49 | -3.51% | 57,208 |
| Nov 14, 2025 | 5.49 | 5.83 | 5.49 | 5.69 | 5.69 | 4.79% | 77,762 |
| Nov 13, 2025 | 5.49 | 5.88 | 5.43 | 5.43 | 5.43 | -6.22% | 43,868 |
| Nov 12, 2025 | 5.78 | 6.19 | 5.67 | 5.79 | 5.79 | -1.03% | 38,405 |
| Nov 11, 2025 | 5.60 | 6.01 | 5.51 | 5.85 | 5.85 | 5.41% | 39,231 |
| Nov 10, 2025 | 5.66 | 5.93 | 5.52 | 5.55 | 5.55 | -1.94% | 28,197 |
| Nov 7, 2025 | 5.69 | 5.82 | 5.58 | 5.66 | 5.66 | -0.53% | 36,387 |
| Nov 6, 2025 | 5.92 | 6.07 | 5.69 | 5.69 | 5.69 | -4.37% | 54,003 |
| Nov 5, 2025 | 6.12 | 6.76 | 5.92 | 5.95 | 5.95 | -1.65% | 56,491 |
| Nov 4, 2025 | 6.18 | 6.18 | 5.86 | 6.05 | 6.05 | -1.14% | 67,716 |
| Nov 3, 2025 | 5.98 | 6.33 | 5.85 | 6.12 | 6.12 | 0.49% | 27,441 |
| Oct 31, 2025 | 6.17 | 6.18 | 6.03 | 6.09 | 6.09 | -0.49% | 10,325 |
| Oct 30, 2025 | 6.11 | 6.24 | 5.96 | 6.12 | 6.12 | -1.13% | 25,075 |
| Oct 29, 2025 | 6.34 | 6.46 | 5.98 | 6.19 | 6.19 | 1.64% | 29,407 |
| Oct 28, 2025 | 6.28 | 6.39 | 5.92 | 6.09 | 6.09 | -4.40% | 70,667 |
| Oct 27, 2025 | 6.78 | 6.78 | 6.25 | 6.37 | 6.37 | -2.90% | 46,392 |
| Oct 24, 2025 | 6.68 | 6.79 | 6.30 | 6.56 | 6.56 | -0.46% | 50,856 |
| Oct 23, 2025 | 6.75 | 7.03 | 6.55 | 6.59 | 6.59 | -1.20% | 103,139 |
| Oct 22, 2025 | 6.66 | 6.79 | 6.44 | 6.67 | 6.67 | 0.30% | 62,917 |
| Oct 21, 2025 | 6.81 | 6.81 | 6.60 | 6.65 | 6.65 | - | 17,157 |
| Oct 20, 2025 | 6.63 | 6.88 | 6.33 | 6.65 | 6.65 | -1.34% | 43,709 |
| Oct 17, 2025 | 6.63 | 7.17 | 6.48 | 6.74 | 6.74 | 2.74% | 70,667 |
| Oct 16, 2025 | 6.66 | 6.99 | 6.50 | 6.56 | 6.56 | -0.46% | 75,657 |
| Oct 15, 2025 | 6.49 | 6.72 | 6.37 | 6.59 | 6.59 | 3.78% | 38,523 |
| Oct 14, 2025 | 6.68 | 6.68 | 6.13 | 6.35 | 6.35 | -3.50% | 117,076 |
| Oct 13, 2025 | 6.67 | 7.25 | 6.54 | 6.58 | 6.58 | -0.30% | 68,758 |
| Oct 10, 2025 | 7.33 | 7.33 | 6.33 | 6.60 | 6.60 | -3.08% | 80,637 |
| Oct 9, 2025 | 6.96 | 7.71 | 6.55 | 6.81 | 6.81 | 0.15% | 121,075 |
| Oct 8, 2025 | 6.82 | 7.14 | 6.68 | 6.80 | 6.80 | -0.15% | 29,246 |
| Oct 7, 2025 | 6.79 | 6.99 | 6.70 | 6.81 | 6.81 | 0.15% | 34,608 |
| Oct 6, 2025 | 6.92 | 7.05 | 6.55 | 6.80 | 6.80 | -0.87% | 37,211 |
| Oct 3, 2025 | 7.01 | 7.09 | 6.83 | 6.86 | 6.86 | -1.15% | 12,683 |
| Oct 2, 2025 | 6.65 | 7.12 | 6.65 | 6.94 | 6.94 | 3.43% | 60,758 |
| Oct 1, 2025 | 7.10 | 7.10 | 6.58 | 6.71 | 6.71 | -2.75% | 47,009 |
| Sep 30, 2025 | 7.12 | 7.31 | 6.80 | 6.90 | 6.90 | -2.54% | 55,918 |
| Sep 29, 2025 | 6.84 | 7.30 | 6.84 | 7.08 | 7.08 | 1.43% | 46,011 |
| Sep 26, 2025 | 7.14 | 7.39 | 6.93 | 6.98 | 6.98 | -1.97% | 38,253 |
| Sep 25, 2025 | 6.85 | 7.40 | 6.85 | 7.12 | 7.12 | 3.79% | 39,563 |
| Sep 24, 2025 | 6.85 | 6.95 | 6.81 | 6.86 | 6.86 | 0.88% | 29,534 |
| Sep 23, 2025 | 6.95 | 6.95 | 6.70 | 6.80 | 6.80 | -0.29% | 66,116 |
| Sep 22, 2025 | 6.87 | 7.12 | 6.81 | 6.82 | 6.82 | -1.87% | 95,856 |