Codere Online Luxembourg, S.A. (CDRO)
NASDAQ: CDRO · Real-Time Price · USD
9.21
+0.22 (2.45%)
At close: Oct 26, 2026, 4:00 PM EDT
9.20
-0.01 (-0.11%)
After-hours: Oct 26, 2026, 7:00 PM EDT
Codere Online Luxembourg Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 9.01 | 9.45 | 9.01 | 9.21 | 9.21 | 2.45% | 10,770 |
| Oct 23, 2026 | 9.68 | 9.68 | 8.99 | 8.99 | 8.99 | -5.57% | 68,160 |
| Oct 22, 2026 | 9.39 | 9.58 | 9.25 | 9.52 | 9.52 | 1.28% | 12,929 |
| Oct 21, 2026 | 9.40 | 9.58 | 9.34 | 9.40 | 9.40 | 0.11% | 2,973 |
| Oct 20, 2026 | 9.41 | 9.75 | 9.33 | 9.39 | 9.39 | - | 29,171 |
| Oct 19, 2026 | 9.50 | 9.63 | 9.36 | 9.39 | 9.39 | -0.63% | 8,069 |
| Oct 16, 2026 | 9.65 | 9.73 | 9.23 | 9.45 | 9.45 | -1.87% | 13,072 |
| Oct 15, 2026 | 9.64 | 9.69 | 9.51 | 9.63 | 9.63 | 0.10% | 4,274 |
| Oct 14, 2026 | 9.37 | 9.62 | 9.15 | 9.62 | 9.62 | 2.34% | 26,144 |
| Oct 13, 2026 | 9.27 | 9.50 | 9.25 | 9.40 | 9.40 | -1.47% | 35,928 |
| Oct 12, 2026 | 9.41 | 9.56 | 9.38 | 9.54 | 9.54 | 0.16% | 2,289 |
| Oct 9, 2026 | 9.50 | 9.53 | 9.21 | 9.53 | 9.53 | 0.42% | 8,265 |
| Oct 8, 2026 | 9.25 | 9.54 | 9.18 | 9.49 | 9.49 | 2.21% | 12,367 |
| Oct 7, 2026 | 9.24 | 9.30 | 9.23 | 9.28 | 9.28 | -0.32% | 3,371 |
| Oct 6, 2026 | 9.47 | 9.49 | 9.22 | 9.31 | 9.31 | -1.48% | 23,834 |
| Oct 5, 2026 | 9.50 | 9.50 | 9.29 | 9.45 | 9.45 | -0.53% | 3,824 |
| Oct 2, 2026 | 9.79 | 9.79 | 9.38 | 9.50 | 9.50 | -1.86% | 29,675 |
| Oct 1, 2026 | 9.70 | 9.70 | 9.68 | 9.68 | 9.68 | -0.31% | 1,489 |
| Sep 30, 2026 | 9.74 | 9.79 | 9.57 | 9.71 | 9.71 | 0.52% | 22,515 |
| Sep 29, 2026 | 9.81 | 9.81 | 9.43 | 9.66 | 9.66 | -1.53% | 25,338 |
| Sep 28, 2026 | 10.01 | 10.01 | 9.63 | 9.81 | 9.81 | -2.00% | 9,994 |
| Sep 25, 2026 | 9.83 | 10.19 | 9.40 | 10.01 | 10.01 | 2.14% | 79,933 |
| Sep 24, 2026 | 9.28 | 9.89 | 9.25 | 9.80 | 9.80 | 6.18% | 59,459 |
| Sep 23, 2026 | 9.25 | 9.29 | 9.14 | 9.23 | 9.23 | 2.56% | 7,204 |
| Sep 22, 2026 | 9.49 | 9.49 | 9.00 | 9.00 | 9.00 | -3.33% | 70,304 |
| Sep 21, 2026 | 8.90 | 9.84 | 8.80 | 9.31 | 9.31 | 3.44% | 77,953 |
| Sep 18, 2026 | 9.60 | 9.65 | 8.93 | 9.00 | 9.00 | -6.64% | 161,600 |
| Sep 17, 2026 | 9.60 | 9.70 | 9.60 | 9.64 | 9.64 | -0.52% | 2,504 |
| Sep 16, 2026 | 9.41 | 9.89 | 9.41 | 9.69 | 9.69 | 3.97% | 10,608 |
| Sep 15, 2026 | 9.37 | 9.50 | 9.21 | 9.32 | 9.32 | -0.43% | 5,442 |
| Sep 14, 2026 | 9.34 | 9.37 | 9.14 | 9.36 | 9.36 | 0.43% | 39,201 |
| Sep 11, 2026 | 9.10 | 9.33 | 9.10 | 9.32 | 9.32 | 0.11% | 7,270 |
| Sep 10, 2026 | 9.08 | 9.31 | 9.08 | 9.31 | 9.31 | 1.42% | 25,102 |
| Sep 9, 2026 | 8.94 | 9.24 | 8.94 | 9.18 | 9.18 | - | 7,675 |
| Sep 8, 2026 | 9.02 | 9.18 | 8.93 | 9.18 | 9.18 | 0.77% | 41,994 |
| Sep 4, 2026 | 8.90 | 9.11 | 8.71 | 9.11 | 9.11 | 3.17% | 23,438 |
| Sep 3, 2026 | 8.74 | 8.99 | 8.71 | 8.83 | 8.83 | 1.49% | 15,591 |
| Sep 2, 2026 | 9.00 | 9.00 | 8.54 | 8.70 | 8.70 | 0.58% | 23,310 |
| Sep 1, 2026 | 9.15 | 9.15 | 8.54 | 8.65 | 8.65 | -2.26% | 20,706 |
| Aug 31, 2026 | 8.91 | 8.95 | 8.80 | 8.85 | 8.85 | -1.67% | 24,935 |
| Aug 28, 2026 | 9.01 | 9.01 | 8.91 | 9.00 | 9.00 | - | 3,141 |
| Aug 27, 2026 | 9.17 | 9.17 | 8.91 | 9.00 | 9.00 | -0.94% | 10,174 |
| Aug 26, 2026 | 9.16 | 9.23 | 9.09 | 9.09 | 9.09 | -0.06% | 14,222 |
| Aug 25, 2026 | 9.11 | 9.18 | 9.02 | 9.09 | 9.09 | 0.22% | 5,994 |
| Aug 24, 2026 | 9.30 | 9.30 | 9.05 | 9.07 | 9.07 | -0.66% | 10,507 |
| Aug 21, 2026 | 9.11 | 9.16 | 9.06 | 9.13 | 9.13 | 0.88% | 17,806 |
| Aug 20, 2026 | 9.14 | 9.15 | 9.00 | 9.05 | 9.05 | 0.33% | 5,890 |
| Aug 19, 2026 | 9.20 | 9.24 | 8.98 | 9.02 | 9.02 | 0.33% | 34,552 |
| Aug 18, 2026 | 9.25 | 9.25 | 8.93 | 8.99 | 8.99 | -1.10% | 7,333 |
| Aug 17, 2026 | 9.13 | 9.23 | 9.09 | 9.09 | 9.09 | -0.87% | 13,764 |