Codere Online Luxembourg, S.A. (CDRO)
NASDAQ: CDRO · Real-Time Price · USD
8.90
-0.29 (-3.21%)
Aug 5, 2026, 4:00 PM EDT - Market closed
Codere Online Luxembourg Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 9.13 | 9.30 | 8.84 | 8.90 | 8.90 | -3.21% | 33,749 |
| 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% | 40,783 |
| 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 |
| Jul 27, 2026 | 9.49 | 9.49 | 9.25 | 9.39 | 9.39 | 1.29% | 16,376 |
| Jul 24, 2026 | 9.16 | 9.35 | 9.05 | 9.27 | 9.27 | 2.66% | 13,052 |
| Jul 23, 2026 | 9.10 | 9.10 | 9.03 | 9.03 | 9.03 | -1.63% | 3,736 |
| Jul 22, 2026 | 9.25 | 9.68 | 9.08 | 9.18 | 9.18 | -1.08% | 9,539 |
| Jul 21, 2026 | 9.05 | 9.37 | 8.90 | 9.28 | 9.28 | 2.54% | 11,671 |
| Jul 20, 2026 | 9.40 | 9.51 | 8.90 | 9.05 | 9.05 | -2.69% | 24,534 |
| Jul 17, 2026 | 9.40 | 9.64 | 9.28 | 9.30 | 9.30 | -2.31% | 31,914 |
| Jul 16, 2026 | 9.65 | 9.67 | 9.31 | 9.52 | 9.52 | -0.73% | 49,107 |
| Jul 15, 2026 | 9.34 | 9.70 | 9.10 | 9.59 | 9.59 | 1.48% | 28,821 |
| Jul 14, 2026 | 9.45 | 9.69 | 9.45 | 9.45 | 9.45 | -1.15% | 4,215 |
| Jul 13, 2026 | 9.57 | 9.70 | 9.45 | 9.56 | 9.56 | 0.95% | 7,583 |
| Jul 10, 2026 | 9.50 | 9.82 | 9.39 | 9.47 | 9.47 | 0.11% | 72,963 |
| Jul 9, 2026 | 9.55 | 9.72 | 9.25 | 9.46 | 9.46 | -0.42% | 121,653 |
| Jul 8, 2026 | 9.47 | 9.68 | 9.43 | 9.50 | 9.50 | -0.63% | 11,574 |
| Jul 7, 2026 | 9.69 | 9.69 | 9.55 | 9.56 | 9.56 | -0.21% | 10,115 |
| Jul 6, 2026 | 9.61 | 9.61 | 9.52 | 9.58 | 9.58 | 0.21% | 5,993 |
| Jul 2, 2026 | 9.46 | 9.68 | 9.38 | 9.56 | 9.56 | 1.70% | 15,570 |
| Jul 1, 2026 | 9.40 | 9.68 | 9.35 | 9.40 | 9.40 | -1.78% | 7,315 |
| Jun 30, 2026 | 9.66 | 9.68 | 9.50 | 9.57 | 9.57 | -0.05% | 6,175 |
| Jun 29, 2026 | 9.75 | 9.79 | 9.27 | 9.58 | 9.58 | -0.67% | 21,726 |
| Jun 26, 2026 | 9.32 | 9.64 | 9.31 | 9.64 | 9.64 | 3.43% | 9,997 |
| Jun 25, 2026 | 9.62 | 9.62 | 9.01 | 9.32 | 9.32 | -2.71% | 65,855 |
| 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% | 13,723 |
| 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% | 51,417 |
| Jun 16, 2026 | 10.00 | 10.20 | 9.66 | 9.80 | 9.80 | -2.00% | 80,703 |
| 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 |