Codere Online Luxembourg, S.A. (CDRO)
NASDAQ: CDRO · Real-Time Price · USD
6.80
0.00 (0.00%)
At close: Oct 7, 2025, 4:00 PM EDT
6.81
+0.01 (0.15%)
After-hours: Oct 7, 2025, 4:00 PM EDT
Codere Online Luxembourg Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 6.79 | 6.99 | 6.77 | 6.78 | - | -0.29% | 6,217 |
| 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 |
| Sep 19, 2025 | 6.93 | 7.11 | 6.83 | 6.95 | 6.95 | -0.57% | 111,646 |
| Sep 18, 2025 | 6.91 | 7.42 | 6.91 | 6.99 | 6.99 | 1.30% | 351,048 |
| Sep 17, 2025 | 7.04 | 7.36 | 6.78 | 6.90 | 6.90 | -4.17% | 180,630 |
| Sep 16, 2025 | 7.43 | 7.49 | 7.05 | 7.20 | 7.20 | -5.26% | 22,910 |
| Sep 15, 2025 | 7.75 | 8.02 | 7.43 | 7.60 | 7.60 | -1.94% | 156,090 |
| Sep 12, 2025 | 8.01 | 8.17 | 7.50 | 7.75 | 7.75 | -3.97% | 114,971 |
| Sep 11, 2025 | 8.23 | 8.23 | 8.07 | 8.07 | 8.07 | -0.12% | 7,183 |
| Sep 10, 2025 | 8.24 | 8.24 | 7.92 | 8.08 | 8.08 | -0.86% | 13,492 |
| Sep 9, 2025 | 8.23 | 8.25 | 8.04 | 8.15 | 8.15 | - | 8,895 |
| Sep 8, 2025 | 8.24 | 8.25 | 8.04 | 8.15 | 8.15 | -1.09% | 31,844 |
| Sep 5, 2025 | 8.25 | 8.25 | 7.92 | 8.24 | 8.24 | 1.48% | 29,825 |
| Sep 4, 2025 | 8.24 | 8.25 | 8.05 | 8.12 | 8.12 | -0.73% | 13,643 |
| Sep 3, 2025 | 8.35 | 8.35 | 7.98 | 8.18 | 8.18 | -2.73% | 45,393 |
| Sep 2, 2025 | 8.11 | 8.47 | 8.11 | 8.41 | 8.41 | 1.82% | 15,194 |
| Aug 29, 2025 | 8.41 | 8.45 | 8.12 | 8.26 | 8.26 | -1.08% | 25,818 |
| Aug 28, 2025 | 8.39 | 8.39 | 8.23 | 8.35 | 8.35 | 0.72% | 12,493 |
| Aug 27, 2025 | 8.34 | 8.47 | 8.20 | 8.29 | 8.29 | -1.89% | 11,210 |
| Aug 26, 2025 | 8.47 | 8.47 | 8.35 | 8.45 | 8.45 | -0.59% | 5,258 |
| Aug 25, 2025 | 8.61 | 8.70 | 8.49 | 8.50 | 8.50 | -2.30% | 8,526 |
| Aug 22, 2025 | 8.74 | 8.75 | 8.40 | 8.70 | 8.70 | 2.35% | 48,862 |
| Aug 21, 2025 | 8.14 | 8.50 | 8.14 | 8.50 | 8.50 | 3.03% | 20,145 |
| Aug 20, 2025 | 8.25 | 8.32 | 8.25 | 8.25 | 8.25 | -0.42% | 3,599 |
| Aug 19, 2025 | 8.08 | 8.40 | 8.00 | 8.29 | 8.29 | 2.03% | 17,135 |
| Aug 18, 2025 | 7.98 | 8.36 | 7.98 | 8.12 | 8.12 | 0.62% | 65,142 |
| Aug 15, 2025 | 8.17 | 8.18 | 8.07 | 8.07 | 8.07 | -1.34% | 13,229 |
| Aug 14, 2025 | 8.11 | 8.28 | 8.09 | 8.18 | 8.18 | 0.49% | 3,126 |
| Aug 13, 2025 | 8.23 | 8.23 | 8.08 | 8.14 | 8.14 | - | 11,692 |
| Aug 12, 2025 | 8.29 | 8.40 | 8.04 | 8.14 | 8.14 | -2.75% | 21,347 |
| Aug 11, 2025 | 8.40 | 8.40 | 8.14 | 8.37 | 8.37 | 0.66% | 7,243 |
| Aug 8, 2025 | 8.30 | 8.50 | 8.25 | 8.32 | 8.32 | 2.53% | 18,699 |
| Aug 7, 2025 | 8.54 | 8.54 | 7.92 | 8.11 | 8.11 | -3.11% | 29,560 |
| Aug 6, 2025 | 8.43 | 8.55 | 8.29 | 8.37 | 8.37 | -0.24% | 19,037 |
| Aug 5, 2025 | 8.65 | 8.65 | 7.87 | 8.39 | 8.39 | -1.18% | 29,105 |
| Aug 4, 2025 | 8.26 | 8.49 | 8.19 | 8.49 | 8.49 | 2.78% | 67,159 |
| Aug 1, 2025 | 8.49 | 8.49 | 8.11 | 8.26 | 8.26 | -1.67% | 18,065 |
| Jul 31, 2025 | 8.30 | 8.50 | 8.20 | 8.40 | 8.40 | -0.36% | 21,281 |
| Jul 30, 2025 | 8.30 | 8.47 | 8.20 | 8.43 | 8.43 | 0.36% | 27,061 |
| Jul 29, 2025 | 8.30 | 8.63 | 8.28 | 8.40 | 8.40 | 0.60% | 9,105 |