Codere Online Luxembourg, S.A. (CDRO)
NASDAQ: CDRO · Real-Time Price · USD
7.25
+0.32 (4.62%)
Dec 20, 2024, 4:00 PM EST - Market closed
Codere Online Luxembourg Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 7.01 | 7.30 | 6.90 | 7.25 | 7.25 | 4.62% | 167,194 |
| Dec 19, 2024 | 7.17 | 7.17 | 6.85 | 6.93 | 6.93 | -2.67% | 48,204 |
| Dec 18, 2024 | 7.26 | 7.39 | 7.07 | 7.12 | 7.12 | -3.13% | 32,568 |
| Dec 17, 2024 | 7.43 | 7.49 | 7.21 | 7.35 | 7.35 | 0.82% | 55,242 |
| Dec 16, 2024 | 7.20 | 7.53 | 7.20 | 7.29 | 7.29 | -0.27% | 16,225 |
| Dec 13, 2024 | 7.50 | 7.50 | 7.25 | 7.31 | 7.31 | -0.81% | 33,228 |
| Dec 12, 2024 | 7.49 | 7.49 | 7.30 | 7.37 | 7.37 | -0.67% | 24,194 |
| Dec 11, 2024 | 7.46 | 7.69 | 7.35 | 7.42 | 7.42 | -1.33% | 52,710 |
| Dec 10, 2024 | 7.79 | 7.83 | 7.47 | 7.52 | 7.52 | -2.59% | 43,607 |
| Dec 9, 2024 | 7.98 | 7.98 | 7.70 | 7.72 | 7.72 | -2.28% | 71,202 |
| Dec 6, 2024 | 8.00 | 8.01 | 7.89 | 7.90 | 7.90 | - | 69,416 |
| Dec 5, 2024 | 8.02 | 8.07 | 7.90 | 7.90 | 7.90 | - | 11,731 |
| Dec 4, 2024 | 8.09 | 8.09 | 7.87 | 7.90 | 7.90 | -1.50% | 39,260 |
| Dec 3, 2024 | 7.82 | 8.15 | 7.82 | 8.02 | 8.02 | 0.88% | 103,634 |
| Dec 2, 2024 | 7.89 | 8.00 | 7.70 | 7.95 | 7.95 | 2.58% | 81,172 |
| Nov 29, 2024 | 7.90 | 7.90 | 7.75 | 7.75 | 7.75 | 1.97% | 29,946 |
| Nov 27, 2024 | 7.66 | 7.84 | 7.37 | 7.60 | 7.60 | -2.94% | 68,639 |
| Nov 26, 2024 | 7.17 | 7.99 | 7.17 | 7.83 | 7.83 | 1.42% | 212,044 |
| Nov 25, 2024 | 7.78 | 7.80 | 7.52 | 7.72 | 7.72 | 1.58% | 49,019 |
| Nov 22, 2024 | 7.60 | 7.76 | 7.54 | 7.60 | 7.60 | 4.11% | 74,177 |
| Nov 21, 2024 | 7.20 | 7.44 | 7.03 | 7.30 | 7.30 | - | 81,793 |
| Nov 20, 2024 | 7.01 | 7.53 | 7.01 | 7.30 | 7.30 | 4.14% | 82,409 |
| Nov 19, 2024 | 7.43 | 7.43 | 6.70 | 7.01 | 7.01 | -7.52% | 538,397 |
| Nov 18, 2024 | 7.87 | 7.87 | 7.55 | 7.58 | 7.58 | -4.05% | 79,290 |
| Nov 15, 2024 | 8.06 | 8.35 | 7.75 | 7.90 | 7.90 | -1.99% | 134,530 |
| Nov 14, 2024 | 8.09 | 8.09 | 7.67 | 8.06 | 8.06 | -0.12% | 138,969 |
| Nov 13, 2024 | 7.48 | 8.07 | 7.48 | 8.07 | 8.07 | 7.60% | 87,435 |
| Nov 12, 2024 | 7.47 | 7.53 | 7.38 | 7.50 | 7.50 | - | 25,611 |
| Nov 11, 2024 | 7.40 | 7.59 | 7.40 | 7.50 | 7.50 | - | 56,863 |
| Nov 8, 2024 | 7.45 | 7.60 | 7.40 | 7.50 | 7.50 | 0.40% | 25,586 |
| Nov 7, 2024 | 7.43 | 7.49 | 7.30 | 7.47 | 7.47 | 0.40% | 18,655 |
| Nov 6, 2024 | 7.56 | 7.60 | 7.25 | 7.44 | 7.44 | -1.33% | 41,717 |
| Nov 5, 2024 | 7.63 | 7.71 | 7.40 | 7.54 | 7.54 | -1.57% | 49,316 |
| Nov 4, 2024 | 7.70 | 7.86 | 7.56 | 7.66 | 7.66 | -1.42% | 46,142 |
| Nov 1, 2024 | 7.81 | 7.89 | 7.70 | 7.77 | 7.77 | -1.15% | 28,920 |
| Oct 31, 2024 | 7.88 | 7.94 | 7.80 | 7.86 | 7.86 | -0.63% | 13,149 |
| Oct 30, 2024 | 7.88 | 8.00 | 7.84 | 7.91 | 7.91 | -0.50% | 43,694 |
| Oct 29, 2024 | 7.86 | 8.00 | 7.83 | 7.95 | 7.95 | 0.13% | 43,449 |
| Oct 28, 2024 | 8.00 | 8.04 | 7.71 | 7.94 | 7.94 | -0.87% | 98,701 |
| Oct 25, 2024 | 8.03 | 8.08 | 7.92 | 8.01 | 8.01 | -0.12% | 38,251 |
| Oct 24, 2024 | 8.06 | 8.12 | 7.96 | 8.02 | 8.02 | 0.50% | 36,102 |
| Oct 23, 2024 | 8.04 | 8.20 | 7.96 | 7.98 | 7.98 | -2.09% | 38,147 |
| Oct 22, 2024 | 8.12 | 8.20 | 8.05 | 8.15 | 8.15 | 0.49% | 66,535 |
| Oct 21, 2024 | 8.12 | 8.24 | 8.09 | 8.11 | 8.11 | -1.70% | 51,923 |
| Oct 18, 2024 | 8.23 | 8.29 | 8.20 | 8.25 | 8.25 | -0.96% | 85,673 |
| Oct 17, 2024 | 8.42 | 8.42 | 8.26 | 8.33 | 8.33 | -0.12% | 32,086 |
| Oct 16, 2024 | 8.19 | 8.53 | 8.19 | 8.34 | 8.34 | 1.09% | 92,737 |
| Oct 15, 2024 | 8.45 | 8.45 | 8.18 | 8.25 | 8.25 | -2.14% | 70,756 |
| Oct 14, 2024 | 8.60 | 8.60 | 8.24 | 8.43 | 8.43 | -0.94% | 43,349 |
| Oct 11, 2024 | 8.69 | 8.69 | 8.46 | 8.51 | 8.51 | -1.28% | 68,509 |
| Oct 10, 2024 | 8.59 | 8.66 | 8.45 | 8.62 | 8.62 | -0.58% | 92,377 |
| Oct 9, 2024 | 8.70 | 8.76 | 8.53 | 8.67 | 8.67 | -0.12% | 112,997 |
| Oct 8, 2024 | 8.45 | 8.75 | 8.44 | 8.68 | 8.68 | 3.09% | 271,409 |
| Oct 7, 2024 | 8.00 | 8.42 | 7.82 | 8.42 | 8.42 | 3.69% | 151,334 |
| Oct 4, 2024 | 8.09 | 8.24 | 7.85 | 8.12 | 8.12 | -0.61% | 44,966 |
| Oct 3, 2024 | 8.01 | 8.24 | 8.01 | 8.17 | 8.17 | 1.11% | 54,109 |
| Oct 2, 2024 | 7.91 | 8.08 | 7.79 | 8.08 | 8.08 | 1.00% | 29,258 |
| Oct 1, 2024 | 7.97 | 8.00 | 7.92 | 8.00 | 8.00 | 0.13% | 16,593 |
| Sep 30, 2024 | 8.08 | 8.08 | 7.90 | 7.99 | 7.99 | -0.12% | 27,339 |
| Sep 27, 2024 | 8.00 | 8.09 | 7.89 | 8.00 | 8.00 | - | 50,481 |
| Sep 26, 2024 | 8.10 | 8.22 | 7.96 | 8.00 | 8.00 | - | 109,941 |
| Sep 25, 2024 | 8.00 | 8.10 | 7.89 | 8.00 | 8.00 | -0.74% | 121,600 |
| Sep 24, 2024 | 8.17 | 8.20 | 7.99 | 8.06 | 8.06 | -1.23% | 58,360 |
| Sep 23, 2024 | 8.30 | 8.34 | 8.11 | 8.16 | 8.16 | -1.69% | 42,105 |
| Sep 20, 2024 | 8.34 | 8.49 | 8.27 | 8.30 | 8.30 | -1.13% | 97,810 |
| Sep 19, 2024 | 8.50 | 8.51 | 8.20 | 8.40 | 8.40 | -1.24% | 99,173 |
| Sep 18, 2024 | 8.40 | 8.60 | 8.33 | 8.50 | 8.50 | 1.19% | 171,294 |
| Sep 17, 2024 | 8.20 | 8.48 | 8.20 | 8.40 | 8.40 | 2.44% | 102,893 |
| Sep 16, 2024 | 8.00 | 8.20 | 7.90 | 8.20 | 8.20 | 2.50% | 68,571 |
| Sep 13, 2024 | 7.80 | 8.05 | 7.75 | 8.00 | 8.00 | 2.56% | 173,417 |
| Sep 12, 2024 | 7.75 | 7.88 | 7.75 | 7.80 | 7.80 | - | 22,348 |
| Sep 11, 2024 | 8.14 | 8.14 | 7.75 | 7.80 | 7.80 | -1.27% | 37,178 |
| Sep 10, 2024 | 7.79 | 8.09 | 7.77 | 7.90 | 7.90 | 1.28% | 79,962 |
| Sep 9, 2024 | 7.78 | 7.83 | 7.61 | 7.80 | 7.80 | 1.17% | 5,104 |
| Sep 6, 2024 | 7.66 | 7.74 | 7.64 | 7.71 | 7.71 | -0.52% | 14,239 |
| Sep 5, 2024 | 7.71 | 7.82 | 7.59 | 7.75 | 7.75 | -0.64% | 4,847 |
| Sep 4, 2024 | 7.53 | 7.81 | 7.53 | 7.80 | 7.80 | 1.56% | 14,141 |
| Sep 3, 2024 | 7.55 | 7.73 | 7.54 | 7.68 | 7.68 | 1.59% | 13,929 |
| Aug 30, 2024 | 7.61 | 7.80 | 7.55 | 7.56 | 7.56 | -1.63% | 13,432 |
| Aug 29, 2024 | 7.70 | 7.71 | 7.66 | 7.69 | 7.69 | -0.45% | 3,423 |
| Aug 28, 2024 | 7.81 | 7.83 | 7.62 | 7.72 | 7.72 | -0.71% | 3,450 |
| Aug 27, 2024 | 7.99 | 7.99 | 7.68 | 7.78 | 7.78 | -0.45% | 16,823 |
| Aug 26, 2024 | 7.69 | 7.85 | 7.66 | 7.81 | 7.81 | 3.44% | 20,318 |
| Aug 23, 2024 | 7.71 | 7.83 | 7.52 | 7.55 | 7.55 | -2.89% | 52,378 |
| Aug 22, 2024 | 7.89 | 7.89 | 7.76 | 7.78 | 7.78 | 0.19% | 19,578 |
| Aug 21, 2024 | 7.80 | 7.81 | 7.71 | 7.76 | 7.76 | -0.54% | 9,637 |
| Aug 20, 2024 | 7.89 | 7.89 | 7.61 | 7.80 | 7.80 | 0.03% | 19,144 |
| Aug 19, 2024 | 7.65 | 7.80 | 7.65 | 7.80 | 7.80 | 1.30% | 17,507 |
| Aug 16, 2024 | 7.89 | 7.89 | 7.68 | 7.70 | 7.70 | -1.66% | 6,083 |
| Aug 15, 2024 | 7.88 | 7.88 | 7.80 | 7.83 | 7.83 | 0.38% | 1,638 |
| Aug 14, 2024 | 7.77 | 7.89 | 7.77 | 7.80 | 7.80 | -0.64% | 5,883 |
| Aug 13, 2024 | 7.77 | 7.96 | 7.66 | 7.85 | 7.85 | -0.57% | 11,684 |
| Aug 12, 2024 | 8.00 | 8.00 | 7.76 | 7.90 | 7.90 | -0.94% | 9,518 |
| Aug 9, 2024 | 8.06 | 8.06 | 7.91 | 7.97 | 7.97 | -0.87% | 18,743 |
| Aug 8, 2024 | 7.87 | 8.09 | 7.73 | 8.04 | 8.04 | 1.90% | 16,470 |
| Aug 7, 2024 | 7.95 | 8.12 | 7.85 | 7.89 | 7.89 | -1.87% | 10,373 |
| Aug 6, 2024 | 7.90 | 8.09 | 7.90 | 8.04 | 8.04 | 0.50% | 18,353 |
| Aug 5, 2024 | 7.67 | 8.00 | 7.50 | 8.00 | 8.00 | -1.66% | 50,828 |
| Aug 2, 2024 | 8.26 | 8.30 | 8.04 | 8.14 | 8.14 | -0.91% | 87,118 |
| Aug 1, 2024 | 8.28 | 8.75 | 8.20 | 8.21 | 8.21 | 0.12% | 151,092 |