Codere Online Luxembourg, S.A. (CDRO)
NASDAQ: CDRO · Real-Time Price · USD
7.04
-0.21 (-2.90%)
At close: Apr 1, 2025, 4:00 PM
7.18
+0.14 (1.99%)
After-hours: Apr 1, 2025, 4:31 PM EDT
Codere Online Luxembourg Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 7.31 | 7.31 | 6.97 | 7.00 | - | -3.45% | 3,358 |
| Mar 31, 2025 | 7.24 | 7.51 | 6.66 | 7.25 | 7.25 | -1.23% | 27,281 |
| Mar 28, 2025 | 7.04 | 7.60 | 6.98 | 7.34 | 7.34 | 0.55% | 16,160 |
| Mar 27, 2025 | 7.22 | 7.44 | 7.10 | 7.30 | 7.30 | -0.54% | 4,650 |
| Mar 26, 2025 | 7.40 | 7.78 | 7.34 | 7.34 | 7.34 | -1.08% | 24,568 |
| Mar 25, 2025 | 7.57 | 7.66 | 7.37 | 7.42 | 7.42 | -0.67% | 5,330 |
| Mar 24, 2025 | 7.52 | 7.98 | 7.25 | 7.47 | 7.47 | 1.36% | 17,585 |
| Mar 21, 2025 | 6.99 | 7.52 | 6.86 | 7.37 | 7.37 | 3.66% | 13,628 |
| Mar 20, 2025 | 7.04 | 7.40 | 7.04 | 7.11 | 7.11 | -1.11% | 7,607 |
| Mar 19, 2025 | 7.00 | 7.34 | 6.97 | 7.19 | 7.19 | 2.13% | 35,067 |
| Mar 18, 2025 | 7.04 | 7.35 | 6.90 | 7.04 | 7.04 | -0.85% | 9,858 |
| Mar 17, 2025 | 6.98 | 7.13 | 6.68 | 7.10 | 7.10 | 0.57% | 24,231 |
| Mar 14, 2025 | 6.78 | 7.54 | 6.78 | 7.06 | 7.06 | 4.59% | 26,859 |
| Mar 13, 2025 | 6.76 | 7.00 | 6.44 | 6.75 | 6.75 | -2.03% | 71,708 |
| Mar 12, 2025 | 7.13 | 7.50 | 6.80 | 6.89 | 6.89 | -1.43% | 23,700 |
| Mar 11, 2025 | 7.25 | 7.25 | 6.75 | 6.99 | 6.99 | -1.41% | 37,755 |
| Mar 10, 2025 | 7.50 | 7.75 | 6.87 | 7.09 | 7.09 | -6.71% | 87,064 |
| Mar 7, 2025 | 7.67 | 7.81 | 7.45 | 7.60 | 7.60 | -1.17% | 19,491 |
| Mar 6, 2025 | 7.82 | 7.85 | 7.45 | 7.69 | 7.69 | -1.03% | 8,671 |
| Mar 5, 2025 | 7.59 | 7.93 | 7.39 | 7.77 | 7.77 | 2.51% | 23,820 |
| Mar 4, 2025 | 7.69 | 7.69 | 7.04 | 7.58 | 7.58 | 0.26% | 35,416 |
| Mar 3, 2025 | 7.89 | 7.99 | 7.56 | 7.56 | 7.56 | -4.55% | 13,705 |
| Feb 28, 2025 | 7.66 | 8.00 | 7.60 | 7.92 | 7.92 | 3.80% | 19,172 |
| Feb 27, 2025 | 7.75 | 7.91 | 7.47 | 7.63 | 7.63 | -1.80% | 44,249 |
| Feb 26, 2025 | 7.81 | 8.19 | 7.62 | 7.77 | 7.77 | 0.39% | 16,775 |
| Feb 25, 2025 | 8.14 | 8.14 | 7.60 | 7.74 | 7.74 | -0.26% | 31,137 |
| Feb 24, 2025 | 8.12 | 8.25 | 7.74 | 7.76 | 7.76 | -5.25% | 50,987 |
| Feb 21, 2025 | 8.30 | 8.37 | 8.01 | 8.19 | 8.19 | -2.96% | 160,941 |
| Feb 20, 2025 | 8.50 | 8.50 | 7.96 | 8.44 | 8.44 | 2.55% | 169,341 |
| Feb 19, 2025 | 8.15 | 8.49 | 8.06 | 8.23 | 8.23 | 1.60% | 168,378 |
| Feb 18, 2025 | 8.25 | 8.25 | 7.97 | 8.10 | 8.10 | -1.82% | 79,377 |
| Feb 14, 2025 | 7.85 | 8.50 | 7.79 | 8.25 | 8.25 | 5.91% | 106,271 |
| Feb 13, 2025 | 7.08 | 7.96 | 6.98 | 7.79 | 7.79 | 13.39% | 117,050 |
| Feb 12, 2025 | 6.89 | 6.90 | 6.70 | 6.87 | 6.87 | 2.54% | 20,534 |
| Feb 11, 2025 | 6.90 | 6.90 | 6.66 | 6.70 | 6.70 | -1.90% | 38,324 |
| Feb 10, 2025 | 6.88 | 6.90 | 6.76 | 6.83 | 6.83 | -0.36% | 20,084 |
| Feb 7, 2025 | 6.90 | 7.16 | 6.72 | 6.86 | 6.86 | 0.81% | 57,002 |
| Feb 6, 2025 | 6.51 | 6.91 | 6.51 | 6.80 | 6.80 | 4.62% | 24,071 |
| Feb 5, 2025 | 6.45 | 6.66 | 6.43 | 6.50 | 6.50 | 0.15% | 6,823 |
| Feb 4, 2025 | 6.57 | 6.74 | 6.37 | 6.49 | 6.49 | 1.25% | 8,284 |
| Feb 3, 2025 | 6.45 | 6.58 | 6.30 | 6.41 | 6.41 | -2.58% | 21,568 |
| Jan 31, 2025 | 6.55 | 6.83 | 6.55 | 6.58 | 6.58 | -0.30% | 12,614 |
| Jan 30, 2025 | 6.83 | 6.84 | 6.53 | 6.60 | 6.60 | -2.80% | 24,036 |
| Jan 29, 2025 | 6.50 | 6.85 | 6.50 | 6.79 | 6.79 | 1.49% | 7,615 |
| Jan 28, 2025 | 6.49 | 6.98 | 6.45 | 6.69 | 6.69 | 1.67% | 15,046 |
| Jan 27, 2025 | 6.69 | 6.97 | 6.48 | 6.58 | 6.58 | -0.30% | 22,403 |
| Jan 24, 2025 | 6.98 | 6.98 | 6.50 | 6.60 | 6.60 | -1.64% | 75,266 |
| Jan 23, 2025 | 6.47 | 6.93 | 6.47 | 6.71 | 6.71 | 1.98% | 40,173 |
| Jan 22, 2025 | 6.50 | 6.59 | 6.16 | 6.58 | 6.58 | 1.70% | 22,848 |
| Jan 21, 2025 | 6.59 | 6.59 | 6.09 | 6.47 | 6.47 | 1.57% | 30,001 |