Codere Online Luxembourg, S.A. (CDROW)
NASDAQ: CDROW · Real-Time Price · USD · Warrants
1.040
0.00 (0.00%)
Aug 8, 2025, 4:00 PM - Market closed
Codere Online Luxembourg Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 0.95 | 1.04 | 0.95 | 1.04 | 1.04 | - | 10,713 |
| Aug 7, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 20 |
| Aug 6, 2025 | 0.78 | 1.04 | 0.67 | 1.04 | 1.04 | - | 18,113 |
| Aug 5, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Aug 4, 2025 | 1.04 | 1.04 | 1.01 | 1.04 | 1.04 | 1.96% | 7,659 |
| Aug 1, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Jul 31, 2025 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -1.92% | 3,081 |
| Jul 30, 2025 | 0.84 | 1.04 | 0.84 | 1.04 | 1.04 | - | 1,000 |
| Jul 29, 2025 | 1.03 | 1.05 | 0.97 | 1.04 | 1.04 | - | 1,900 |
| Jul 28, 2025 | 0.88 | 1.04 | 0.88 | 1.04 | 1.04 | -0.95% | 2,806 |
| Jul 25, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Jul 24, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Jul 23, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 50 |
| Jul 22, 2025 | 0.90 | 1.05 | 0.90 | 1.05 | 1.05 | 0.96% | 20,062 |
| Jul 21, 2025 | 1.01 | 1.05 | 1.01 | 1.04 | 1.04 | - | 5,674 |
| Jul 18, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Jul 17, 2025 | 0.90 | 1.04 | 0.90 | 1.04 | 1.04 | -5.45% | 2,691 |
| Jul 16, 2025 | 1.10 | 1.18 | 1.10 | 1.10 | 1.10 | - | 2,073 |
| Jul 15, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Jul 14, 2025 | 1.02 | 1.11 | 1.02 | 1.10 | 1.10 | 6.80% | 24,037 |
| Jul 11, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 51 |
| Jul 10, 2025 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | - | 1,100 |
| Jul 9, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 17 |
| Jul 8, 2025 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | - | 5,691 |
| Jul 7, 2025 | 1.00 | 1.06 | 1.00 | 1.03 | 1.03 | 0.98% | 31,403 |
| Jul 3, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Jul 2, 2025 | 1.04 | 1.05 | 0.95 | 1.02 | 1.02 | - | 4,263 |
| Jul 1, 2025 | 1.00 | 1.05 | 1.00 | 1.02 | 1.02 | - | 24,911 |
| Jun 30, 2025 | 0.93 | 1.10 | 0.93 | 1.02 | 1.02 | 11.48% | 117,128 |
| Jun 27, 2025 | 0.81 | 0.92 | 0.81 | 0.92 | 0.92 | 14.37% | 18,921 |
| Jun 26, 2025 | 0.76 | 0.80 | 0.68 | 0.80 | 0.80 | 6.67% | 6,910 |
| Jun 25, 2025 | 0.62 | 0.75 | 0.62 | 0.75 | 0.75 | 2.74% | 6,775 |
| Jun 24, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 1.39% | 402 |
| Jun 23, 2025 | 0.70 | 0.72 | 0.70 | 0.72 | 0.72 | 2.86% | 1,700 |
| Jun 20, 2025 | 0.70 | 0.70 | 0.69 | 0.70 | 0.70 | 1.26% | 2,206 |
| Jun 18, 2025 | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | -5.30% | 1,733 |
| Jun 17, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Jun 16, 2025 | 0.73 | 0.73 | 0.71 | 0.73 | 0.73 | -2.65% | 2,383 |
| Jun 13, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Jun 12, 2025 | 0.71 | 0.75 | 0.71 | 0.75 | 0.75 | -0.01% | 586 |
| Jun 11, 2025 | 0.78 | 0.78 | 0.75 | 0.75 | 0.75 | - | 700 |
| Jun 10, 2025 | 0.75 | 0.77 | 0.68 | 0.75 | 0.75 | 1.35% | 7,100 |
| Jun 9, 2025 | 0.73 | 0.74 | 0.73 | 0.74 | 0.74 | 10.45% | 11,900 |
| Jun 6, 2025 | 0.60 | 0.67 | 0.60 | 0.67 | 0.67 | 7.20% | 38,619 |
| Jun 5, 2025 | 0.51 | 0.63 | 0.51 | 0.63 | 0.63 | 7.76% | 32,104 |
| Jun 4, 2025 | 0.54 | 0.58 | 0.54 | 0.58 | 0.58 | 0.01% | 2,198 |
| Jun 3, 2025 | 0.56 | 0.58 | 0.52 | 0.58 | 0.58 | -3.34% | 5,506 |
| Jun 2, 2025 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | 3.45% | 2,000 |
| May 30, 2025 | 0.50 | 0.58 | 0.50 | 0.58 | 0.58 | 1.75% | 2,460 |
| May 29, 2025 | 0.55 | 0.57 | 0.50 | 0.57 | 0.57 | - | 5,962 |