Codere Online Luxembourg, S.A. (CDRO)
NASDAQ: CDRO · Real-Time Price · USD
9.65
+0.10 (1.05%)
Jun 4, 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 4, 2026 | 9.51 | 9.65 | 9.50 | 9.65 | - | 1.05% | 23,862 |
| 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% | 106,269 |
| Jun 1, 2026 | 9.43 | 9.45 | 9.17 | 9.32 | 9.32 | -0.64% | 35,938 |
| May 29, 2026 | 9.49 | 9.50 | 9.24 | 9.38 | 9.38 | -0.11% | 24,048 |
| 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 | - | 47,063 |
| 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% | 32,292 |
| 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 |
| Apr 13, 2026 | 8.60 | 8.61 | 8.47 | 8.55 | 8.55 | -0.18% | 2,647 |
| Apr 10, 2026 | 8.55 | 8.60 | 8.45 | 8.57 | 8.57 | 0.18% | 13,721 |
| Apr 9, 2026 | 8.29 | 8.55 | 8.29 | 8.55 | 8.55 | 1.66% | 30,993 |
| Apr 8, 2026 | 8.45 | 8.61 | 8.32 | 8.41 | 8.41 | 0.60% | 5,067 |
| Apr 7, 2026 | 8.50 | 8.50 | 8.34 | 8.36 | 8.36 | -0.71% | 4,749 |
| Apr 6, 2026 | 8.40 | 8.62 | 8.40 | 8.42 | 8.42 | -0.94% | 5,871 |
| Apr 2, 2026 | 8.46 | 8.62 | 8.38 | 8.50 | 8.50 | 0.41% | 5,048 |
| Apr 1, 2026 | 8.59 | 8.60 | 8.46 | 8.47 | 8.47 | 0.65% | 29,987 |
| Mar 31, 2026 | 8.34 | 8.50 | 8.15 | 8.41 | 8.41 | 0.72% | 7,734 |
| Mar 30, 2026 | 8.20 | 8.49 | 7.89 | 8.35 | 8.35 | 0.85% | 21,523 |
| Mar 27, 2026 | 8.18 | 8.55 | 8.18 | 8.28 | 8.28 | -2.70% | 6,538 |
| Mar 26, 2026 | 8.45 | 8.60 | 8.34 | 8.51 | 8.51 | -0.70% | 27,043 |
| Mar 25, 2026 | 8.20 | 8.77 | 8.14 | 8.57 | 8.57 | 4.77% | 22,314 |