Codere Online Luxembourg, S.A. (CDRO)
NASDAQ: CDRO · Real-Time Price · USD
7.29
-0.24 (-3.19%)
May 23, 2025, 4:00 PM - Market closed
Codere Online Luxembourg Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 7.42 | 7.49 | 7.29 | 7.29 | 7.29 | -3.19% | 1,365 |
| May 22, 2025 | 7.60 | 7.62 | 7.13 | 7.53 | 7.53 | 3.15% | 27,523 |
| May 21, 2025 | 7.46 | 7.73 | 7.04 | 7.30 | 7.30 | -4.45% | 42,572 |
| May 20, 2025 | 7.70 | 7.79 | 7.36 | 7.64 | 7.64 | -2.80% | 39,391 |
| May 19, 2025 | 8.05 | 8.10 | 7.75 | 7.86 | 7.86 | -1.75% | 9,770 |
| May 16, 2025 | 8.08 | 8.10 | 7.51 | 8.00 | 8.00 | 0.25% | 63,557 |
| May 15, 2025 | 8.00 | 8.15 | 7.79 | 7.98 | 7.98 | -1.48% | 23,432 |
| May 14, 2025 | 8.06 | 8.30 | 7.90 | 8.10 | 8.10 | -1.82% | 25,247 |
| May 13, 2025 | 8.21 | 8.30 | 8.01 | 8.25 | 8.25 | -0.60% | 9,192 |
| May 12, 2025 | 8.20 | 8.30 | 8.09 | 8.30 | 8.30 | 1.34% | 35,765 |
| May 9, 2025 | 8.18 | 8.19 | 8.09 | 8.19 | 8.19 | 0.24% | 2,098 |
| May 8, 2025 | 8.16 | 8.20 | 8.01 | 8.17 | 8.17 | 0.49% | 5,748 |
| May 7, 2025 | 8.14 | 8.20 | 8.04 | 8.13 | 8.13 | -0.12% | 3,693 |
| May 6, 2025 | 8.15 | 8.20 | 8.01 | 8.14 | 8.14 | 0.12% | 10,083 |
| May 5, 2025 | 7.82 | 8.20 | 7.73 | 8.13 | 8.13 | 3.83% | 20,545 |
| May 2, 2025 | 7.70 | 8.19 | 7.43 | 7.83 | 7.83 | 7.55% | 136,107 |
| May 1, 2025 | 7.30 | 7.30 | 7.15 | 7.28 | 7.28 | 1.11% | 4,888 |
| Apr 30, 2025 | 7.18 | 7.22 | 7.03 | 7.20 | 7.20 | 0.28% | 15,564 |
| Apr 29, 2025 | 7.30 | 7.30 | 7.04 | 7.18 | 7.18 | -0.83% | 17,548 |
| Apr 28, 2025 | 7.30 | 7.30 | 6.85 | 7.24 | 7.24 | 0.98% | 56,816 |
| 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 |