Codere Online Luxembourg, S.A. (CDRO)
NASDAQ: CDRO · Real-Time Price · USD
7.17
+0.01 (0.14%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Codere Online Luxembourg Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 7.20 | 7.44 | 7.03 | 7.17 | 7.17 | 0.14% | 14,947 |
| Apr 24, 2025 | 7.25 | 7.49 | 7.12 | 7.16 | 7.16 | -1.24% | 16,302 |
| Apr 23, 2025 | 7.43 | 7.43 | 7.15 | 7.25 | 7.25 | 2.76% | 12,959 |
| Apr 22, 2025 | 7.09 | 7.21 | 6.74 | 7.06 | 7.06 | 3.75% | 41,799 |
| Apr 21, 2025 | 7.01 | 7.01 | 6.55 | 6.80 | 6.80 | -4.23% | 39,403 |
| Apr 17, 2025 | 6.86 | 7.25 | 6.83 | 7.10 | 7.10 | 0.42% | 25,361 |
| Apr 16, 2025 | 7.20 | 7.25 | 6.94 | 7.07 | 7.07 | -0.14% | 6,950 |
| Apr 15, 2025 | 6.89 | 7.14 | 6.89 | 7.08 | 7.08 | 0.14% | 31,545 |
| Apr 14, 2025 | 6.95 | 7.10 | 6.71 | 7.07 | 7.07 | 2.76% | 19,159 |
| Apr 11, 2025 | 6.95 | 6.95 | 6.32 | 6.88 | 6.88 | 7.67% | 19,892 |
| Apr 10, 2025 | 6.41 | 6.70 | 6.14 | 6.39 | 6.39 | -3.62% | 46,821 |
| Apr 9, 2025 | 5.85 | 6.78 | 5.85 | 6.63 | 6.63 | 7.28% | 27,173 |
| Apr 8, 2025 | 7.15 | 7.15 | 5.76 | 6.18 | 6.18 | -1.90% | 42,356 |
| Apr 7, 2025 | 5.95 | 6.61 | 5.75 | 6.30 | 6.30 | -0.79% | 28,614 |
| Apr 4, 2025 | 6.69 | 6.80 | 6.19 | 6.35 | 6.35 | -9.16% | 59,156 |
| Apr 3, 2025 | 7.17 | 7.17 | 6.85 | 6.99 | 6.99 | -3.59% | 32,538 |
| Apr 2, 2025 | 7.00 | 7.25 | 6.99 | 7.25 | 7.25 | 2.98% | 9,954 |
| Apr 1, 2025 | 7.31 | 7.31 | 6.76 | 7.04 | 7.04 | -2.90% | 20,418 |
| 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 |