Codere Online Luxembourg, S.A. (CDRO)
NASDAQ: CDRO · Real-Time Price · USD
9.58
-0.13 (-1.34%)
Jun 24, 2026, 4:00 PM EDT - Market closed
Codere Online Luxembourg Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 9.82 | 9.87 | 9.40 | 9.58 | 9.58 | -1.34% | 64,339 |
| Jun 23, 2026 | 9.84 | 9.84 | 9.66 | 9.71 | 9.71 | -1.37% | 13,722 |
| Jun 22, 2026 | 10.10 | 10.15 | 9.62 | 9.85 | 9.85 | -3.48% | 33,508 |
| Jun 18, 2026 | 10.00 | 10.26 | 9.81 | 10.20 | 10.20 | 2.10% | 147,413 |
| Jun 17, 2026 | 9.88 | 10.00 | 9.81 | 9.99 | 9.99 | 1.94% | 50,517 |
| Jun 16, 2026 | 10.00 | 10.20 | 9.66 | 9.80 | 9.80 | -2.00% | 80,503 |
| Jun 15, 2026 | 9.80 | 10.09 | 9.75 | 10.00 | 10.00 | 2.35% | 54,752 |
| Jun 12, 2026 | 9.69 | 10.00 | 9.63 | 9.77 | 9.77 | 1.77% | 64,232 |
| Jun 11, 2026 | 9.70 | 9.71 | 9.53 | 9.60 | 9.60 | -1.03% | 16,831 |
| Jun 10, 2026 | 9.67 | 9.70 | 9.57 | 9.70 | 9.70 | - | 18,224 |
| Jun 9, 2026 | 9.70 | 9.70 | 9.60 | 9.70 | 9.70 | 0.94% | 6,939 |
| Jun 8, 2026 | 9.60 | 10.08 | 9.59 | 9.61 | 9.61 | -0.10% | 61,839 |
| Jun 5, 2026 | 9.56 | 9.70 | 9.46 | 9.62 | 9.62 | -0.31% | 32,559 |
| Jun 4, 2026 | 9.51 | 9.68 | 9.50 | 9.65 | 9.65 | 1.05% | 32,150 |
| Jun 3, 2026 | 9.58 | 9.60 | 9.30 | 9.55 | 9.55 | 0.10% | 26,703 |
| Jun 2, 2026 | 9.41 | 10.17 | 8.42 | 9.54 | 9.54 | 2.36% | 108,471 |
| Jun 1, 2026 | 9.43 | 9.45 | 9.17 | 9.32 | 9.32 | -0.64% | 36,538 |
| May 29, 2026 | 9.49 | 9.50 | 9.24 | 9.38 | 9.38 | -0.11% | 24,057 |
| May 28, 2026 | 9.43 | 9.43 | 9.29 | 9.39 | 9.39 | 0.97% | 23,658 |
| May 27, 2026 | 9.18 | 9.44 | 9.11 | 9.30 | 9.30 | - | 47,072 |
| May 26, 2026 | 9.39 | 9.40 | 9.19 | 9.30 | 9.30 | -0.27% | 6,438 |
| May 22, 2026 | 9.51 | 9.51 | 9.27 | 9.33 | 9.33 | -1.64% | 15,676 |
| May 21, 2026 | 9.48 | 9.54 | 8.50 | 9.48 | 9.48 | 0.85% | 30,264 |
| May 20, 2026 | 9.29 | 9.49 | 9.20 | 9.40 | 9.40 | 1.08% | 32,343 |
| May 19, 2026 | 9.29 | 9.49 | 9.22 | 9.30 | 9.30 | 0.76% | 24,847 |
| May 18, 2026 | 9.19 | 9.29 | 9.00 | 9.23 | 9.23 | -0.54% | 18,323 |
| May 15, 2026 | 9.20 | 9.29 | 9.06 | 9.28 | 9.28 | 1.20% | 5,109 |
| May 14, 2026 | 9.19 | 9.29 | 9.08 | 9.17 | 9.17 | -1.08% | 12,796 |
| May 13, 2026 | 9.24 | 9.30 | 9.01 | 9.27 | 9.27 | 0.98% | 16,601 |
| May 12, 2026 | 9.00 | 9.29 | 8.88 | 9.18 | 9.18 | 0.66% | 12,699 |
| May 11, 2026 | 8.87 | 9.29 | 8.62 | 9.12 | 9.12 | 1.33% | 22,219 |
| May 8, 2026 | 9.30 | 9.30 | 8.75 | 9.00 | 9.00 | -3.12% | 57,097 |
| May 7, 2026 | 9.19 | 9.72 | 9.15 | 9.29 | 9.29 | 2.65% | 33,726 |
| May 6, 2026 | 9.24 | 9.39 | 8.92 | 9.05 | 9.05 | - | 26,538 |
| May 5, 2026 | 8.95 | 9.10 | 8.95 | 9.05 | 9.05 | -0.11% | 12,734 |
| May 4, 2026 | 9.21 | 9.36 | 8.96 | 9.06 | 9.06 | -3.41% | 14,323 |
| May 1, 2026 | 9.10 | 9.38 | 9.10 | 9.38 | 9.38 | 3.19% | 14,650 |
| Apr 30, 2026 | 9.02 | 9.33 | 9.02 | 9.09 | 9.09 | 1.22% | 17,659 |
| Apr 29, 2026 | 9.00 | 9.03 | 8.69 | 8.98 | 8.98 | 1.58% | 12,368 |
| Apr 28, 2026 | 8.80 | 9.02 | 8.75 | 8.84 | 8.84 | -0.67% | 6,446 |
| Apr 27, 2026 | 8.86 | 9.49 | 8.85 | 8.90 | 8.90 | -0.78% | 18,983 |
| Apr 24, 2026 | 8.92 | 9.16 | 8.86 | 8.97 | 8.97 | 1.36% | 7,359 |
| Apr 23, 2026 | 8.80 | 8.99 | 8.75 | 8.85 | 8.85 | 1.26% | 2,008 |
| Apr 22, 2026 | 9.01 | 9.01 | 8.60 | 8.74 | 8.74 | -1.80% | 344,031 |
| Apr 21, 2026 | 9.15 | 9.35 | 8.80 | 8.90 | 8.90 | -1.11% | 12,457 |
| Apr 20, 2026 | 9.02 | 9.25 | 8.90 | 9.00 | 9.00 | -0.22% | 13,872 |
| Apr 17, 2026 | 8.56 | 9.68 | 8.56 | 9.02 | 9.02 | 1.58% | 21,738 |
| Apr 16, 2026 | 8.91 | 8.91 | 8.83 | 8.88 | 8.88 | 1.02% | 2,348 |
| Apr 15, 2026 | 8.48 | 8.91 | 8.48 | 8.79 | 8.79 | 1.62% | 10,643 |
| Apr 14, 2026 | 8.59 | 8.70 | 8.44 | 8.65 | 8.65 | 1.17% | 28,994 |