Codere Online Luxembourg, S.A. (CDRO)
NASDAQ: CDRO · Real-Time Price · USD
8.39
-0.10 (-1.18%)
At close: Aug 5, 2025, 4:00 PM
8.48
+0.09 (1.07%)
After-hours: Aug 5, 2025, 4:40 PM EDT
Codere Online Luxembourg Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 8.65 | 8.65 | 7.87 | 8.37 | - | -1.41% | 28,148 |
| 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 |
| Jul 28, 2025 | 8.45 | 8.56 | 8.16 | 8.35 | 8.35 | -1.18% | 25,746 |
| Jul 25, 2025 | 8.32 | 8.75 | 8.19 | 8.45 | 8.45 | 0.24% | 24,457 |
| Jul 24, 2025 | 8.75 | 8.75 | 8.29 | 8.43 | 8.43 | -0.47% | 22,200 |
| Jul 23, 2025 | 8.61 | 8.75 | 8.43 | 8.47 | 8.47 | -0.82% | 17,745 |
| Jul 22, 2025 | 8.41 | 8.74 | 8.41 | 8.54 | 8.54 | 0.47% | 33,433 |
| Jul 21, 2025 | 8.39 | 8.54 | 8.33 | 8.50 | 8.50 | 2.53% | 41,909 |
| Jul 18, 2025 | 8.33 | 8.48 | 8.22 | 8.29 | 8.29 | 0.73% | 35,510 |
| Jul 17, 2025 | 8.38 | 8.56 | 8.23 | 8.23 | 8.23 | -1.08% | 24,252 |
| Jul 16, 2025 | 8.34 | 8.75 | 8.25 | 8.32 | 8.32 | 1.22% | 36,060 |
| Jul 15, 2025 | 8.31 | 8.40 | 8.20 | 8.22 | 8.22 | -2.03% | 29,684 |
| Jul 14, 2025 | 8.31 | 8.39 | 8.24 | 8.39 | 8.39 | 0.24% | 35,170 |
| Jul 11, 2025 | 8.40 | 8.40 | 8.00 | 8.37 | 8.37 | 0.12% | 32,627 |
| Jul 10, 2025 | 8.36 | 8.45 | 8.32 | 8.36 | 8.36 | -0.48% | 38,236 |
| Jul 9, 2025 | 8.43 | 8.56 | 8.24 | 8.40 | 8.40 | - | 33,313 |
| Jul 8, 2025 | 8.45 | 8.46 | 8.25 | 8.40 | 8.40 | 0.12% | 52,299 |
| Jul 7, 2025 | 8.39 | 8.68 | 8.38 | 8.39 | 8.39 | -0.94% | 57,482 |
| Jul 3, 2025 | 8.30 | 8.54 | 8.30 | 8.47 | 8.47 | 1.44% | 42,914 |
| Jul 2, 2025 | 8.49 | 8.50 | 8.02 | 8.35 | 8.35 | -0.60% | 22,939 |
| Jul 1, 2025 | 8.54 | 8.55 | 8.34 | 8.40 | 8.40 | -1.06% | 55,256 |
| Jun 30, 2025 | 8.45 | 8.57 | 8.37 | 8.49 | 8.49 | 0.59% | 117,853 |
| Jun 27, 2025 | 7.87 | 8.50 | 7.80 | 8.44 | 8.44 | 9.47% | 77,013 |
| Jun 26, 2025 | 7.70 | 7.90 | 7.55 | 7.71 | 7.71 | 0.13% | 286,981 |
| Jun 25, 2025 | 7.58 | 7.76 | 7.45 | 7.70 | 7.70 | - | 674,412 |
| Jun 24, 2025 | 7.62 | 7.79 | 7.60 | 7.70 | 7.70 | 0.13% | 20,663 |
| Jun 23, 2025 | 7.80 | 7.80 | 7.59 | 7.69 | 7.69 | - | 8,293 |
| Jun 20, 2025 | 7.80 | 7.80 | 7.66 | 7.69 | 7.69 | -1.28% | 11,931 |
| Jun 18, 2025 | 7.72 | 7.85 | 7.70 | 7.79 | 7.79 | -0.76% | 17,736 |
| Jun 17, 2025 | 7.89 | 7.91 | 7.70 | 7.85 | 7.85 | 0.51% | 14,039 |
| Jun 16, 2025 | 7.65 | 7.91 | 7.59 | 7.81 | 7.81 | 0.90% | 36,523 |
| Jun 13, 2025 | 7.38 | 7.91 | 7.36 | 7.74 | 7.74 | 3.48% | 64,661 |
| Jun 12, 2025 | 7.45 | 7.56 | 7.35 | 7.48 | 7.48 | -0.13% | 29,215 |
| Jun 11, 2025 | 7.69 | 7.69 | 7.35 | 7.49 | 7.49 | -0.66% | 16,077 |
| Jun 10, 2025 | 7.50 | 7.56 | 7.46 | 7.54 | 7.54 | 0.94% | 41,530 |
| Jun 9, 2025 | 7.43 | 7.53 | 7.30 | 7.47 | 7.47 | 0.54% | 48,820 |
| Jun 6, 2025 | 7.25 | 7.44 | 7.15 | 7.43 | 7.43 | 2.48% | 53,162 |
| Jun 5, 2025 | 7.20 | 7.25 | 7.02 | 7.25 | 7.25 | 0.83% | 44,459 |
| Jun 4, 2025 | 7.13 | 7.24 | 7.11 | 7.19 | 7.19 | -0.83% | 13,090 |
| Jun 3, 2025 | 7.25 | 7.33 | 7.00 | 7.25 | 7.25 | - | 25,705 |
| Jun 2, 2025 | 7.25 | 7.45 | 7.22 | 7.25 | 7.25 | 0.14% | 30,587 |
| May 30, 2025 | 7.15 | 7.25 | 7.04 | 7.24 | 7.24 | 2.12% | 40,345 |
| May 29, 2025 | 7.09 | 7.25 | 7.04 | 7.09 | 7.09 | -0.42% | 15,382 |
| May 28, 2025 | 6.98 | 7.29 | 6.91 | 7.12 | 7.12 | 0.42% | 46,663 |
| May 27, 2025 | 7.02 | 7.20 | 6.73 | 7.09 | 7.09 | -2.74% | 230,340 |
| May 23, 2025 | 7.42 | 7.49 | 7.29 | 7.29 | 7.29 | -3.19% | 1,365 |