Codere Online Luxembourg, S.A. (CDRO)
NASDAQ: CDRO · Real-Time Price · USD
9.31
-0.14 (-1.48%)
Oct 6, 2026, 4:00 PM EDT - Market closed
Codere Online Luxembourg Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 3,823 |
| 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 |
| Aug 14, 2026 | 9.28 | 9.28 | 9.15 | 9.17 | 9.17 | 0.99% | 7,420 |
| Aug 13, 2026 | 8.98 | 9.16 | 8.98 | 9.08 | 9.08 | 0.61% | 20,884 |
| Aug 12, 2026 | 8.83 | 9.08 | 8.83 | 9.03 | 9.03 | 1.18% | 79,533 |
| Aug 11, 2026 | 8.98 | 8.98 | 8.89 | 8.92 | 8.92 | 0.73% | 30,810 |
| Aug 10, 2026 | 8.95 | 8.96 | 8.86 | 8.86 | 8.86 | -1.28% | 16,148 |
| Aug 7, 2026 | 8.89 | 8.99 | 8.87 | 8.97 | 8.97 | 0.67% | 12,309 |
| Aug 6, 2026 | 9.00 | 9.00 | 8.81 | 8.91 | 8.91 | 0.17% | 12,768 |
| Aug 5, 2026 | 9.13 | 9.30 | 8.84 | 8.90 | 8.90 | -3.21% | 33,750 |
| Aug 4, 2026 | 9.36 | 9.46 | 9.10 | 9.19 | 9.19 | -0.86% | 43,403 |
| Aug 3, 2026 | 9.12 | 9.48 | 9.06 | 9.27 | 9.27 | 0.98% | 45,999 |
| Jul 31, 2026 | 9.45 | 9.45 | 8.92 | 9.18 | 9.18 | -0.92% | 40,784 |
| Jul 30, 2026 | 9.49 | 9.49 | 9.05 | 9.27 | 9.27 | -0.05% | 36,069 |
| Jul 29, 2026 | 9.36 | 9.44 | 9.14 | 9.27 | 9.27 | -0.54% | 7,806 |
| Jul 28, 2026 | 9.49 | 9.49 | 9.22 | 9.32 | 9.32 | -0.75% | 6,097 |