Codere Online Luxembourg, S.A. (CDRO)
NASDAQ: CDRO · Real-Time Price · USD
8.00
+0.09 (1.14%)
Jan 30, 2026, 4:00 PM EST - Market closed
Codere Online Luxembourg Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 21, 2026 | 7.70 | 8.01 | 7.51 | 7.61 | 7.61 | -0.26% | 11,693 |
| Jan 20, 2026 | 7.33 | 8.04 | 7.33 | 7.63 | 7.63 | -1.42% | 28,202 |
| Jan 16, 2026 | 7.95 | 8.23 | 7.55 | 7.74 | 7.74 | -0.13% | 32,834 |
| Jan 15, 2026 | 7.92 | 8.09 | 7.60 | 7.75 | 7.75 | - | 25,855 |
| Jan 14, 2026 | 7.86 | 7.95 | 7.66 | 7.75 | 7.75 | 1.17% | 11,222 |
| Jan 13, 2026 | 7.87 | 7.94 | 7.66 | 7.66 | 7.66 | -0.39% | 4,013 |
| Jan 12, 2026 | 7.86 | 7.88 | 7.54 | 7.69 | 7.69 | 0.65% | 11,714 |
| Jan 9, 2026 | 7.83 | 7.88 | 7.58 | 7.64 | 7.64 | -1.42% | 8,757 |
| Jan 8, 2026 | 7.81 | 7.85 | 7.71 | 7.75 | 7.75 | -1.27% | 6,638 |
| Jan 7, 2026 | 7.91 | 8.07 | 7.82 | 7.85 | 7.85 | -0.76% | 31,900 |
| Jan 6, 2026 | 8.01 | 8.12 | 7.87 | 7.91 | 7.91 | -0.50% | 12,588 |
| Jan 5, 2026 | 7.91 | 8.09 | 7.85 | 7.95 | 7.95 | -1.24% | 7,289 |
| Jan 2, 2026 | 7.57 | 8.23 | 7.57 | 8.05 | 8.05 | 0.25% | 18,921 |
| Dec 31, 2025 | 8.18 | 8.25 | 7.97 | 8.03 | 8.03 | 0.37% | 6,413 |
| Dec 30, 2025 | 7.92 | 8.12 | 7.85 | 8.00 | 8.00 | -0.62% | 17,161 |
| Dec 29, 2025 | 7.98 | 8.24 | 7.86 | 8.05 | 8.05 | -0.49% | 41,372 |
| Dec 26, 2025 | 7.93 | 8.10 | 7.93 | 8.09 | 8.09 | - | 12,142 |
| Dec 24, 2025 | 8.06 | 8.17 | 8.03 | 8.09 | 8.09 | 0.12% | 8,880 |
| Dec 23, 2025 | 8.12 | 8.13 | 7.90 | 8.08 | 8.08 | - | 22,504 |
| Dec 22, 2025 | 7.98 | 8.15 | 7.65 | 8.08 | 8.08 | 1.25% | 33,573 |
| Dec 19, 2025 | 7.93 | 7.98 | 7.56 | 7.98 | 7.98 | 5.98% | 31,790 |
| Dec 18, 2025 | 7.75 | 7.75 | 7.49 | 7.53 | 7.53 | -2.21% | 39,069 |
| Dec 17, 2025 | 7.90 | 7.94 | 7.56 | 7.70 | 7.70 | -0.39% | 18,924 |
| Dec 16, 2025 | 7.70 | 7.85 | 7.50 | 7.73 | 7.73 | 0.65% | 53,036 |
| Dec 15, 2025 | 7.81 | 7.84 | 7.61 | 7.68 | 7.68 | -0.52% | 14,703 |
| Dec 12, 2025 | 7.59 | 7.89 | 7.57 | 7.72 | 7.72 | 0.92% | 19,661 |
| Dec 11, 2025 | 7.58 | 7.85 | 7.46 | 7.65 | 7.65 | 3.52% | 32,799 |
| Dec 10, 2025 | 7.47 | 7.60 | 7.31 | 7.39 | 7.39 | 0.96% | 36,136 |
| Dec 9, 2025 | 6.99 | 7.48 | 6.99 | 7.32 | 7.32 | 4.57% | 122,152 |
| Dec 8, 2025 | 6.90 | 7.10 | 6.90 | 7.00 | 7.00 | -0.14% | 65,120 |
| Dec 5, 2025 | 7.01 | 7.11 | 6.78 | 7.01 | 7.01 | -1.41% | 50,099 |
| Dec 4, 2025 | 7.25 | 7.39 | 6.83 | 7.11 | 7.11 | -0.97% | 58,636 |
| Dec 3, 2025 | 7.16 | 7.38 | 7.00 | 7.18 | 7.18 | 0.28% | 46,347 |
| Dec 2, 2025 | 7.10 | 7.38 | 7.08 | 7.16 | 7.16 | -0.28% | 49,822 |
| 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 |