Codere Online Luxembourg, S.A. (CDRO)
NASDAQ: CDRO · Real-Time Price · USD
5.75
-0.20 (-3.36%)
Nov 6, 2025, 4:00 PM EST - Market closed
Codere Online Luxembourg Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 5.92 | 6.07 | 5.70 | 5.85 | - | -1.68% | 35,605 |
| Nov 5, 2025 | 6.12 | 6.76 | 5.92 | 5.95 | 5.95 | -1.65% | 55,491 |
| 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 |
| 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 |