Codere Online Luxembourg, S.A. (CDROW)
NASDAQ: CDROW · Real-Time Price · USD · Warrants
1.050
0.00 (0.00%)
Sep 5, 2025, 4:00 PM - Market closed
Codere Online Luxembourg Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | - | 3,617 |
| Sep 4, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Sep 3, 2025 | 1.03 | 1.05 | 1.00 | 1.05 | 1.05 | 0.96% | 5,109 |
| Sep 2, 2025 | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | -1.89% | 205 |
| Aug 29, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 50 |
| Aug 28, 2025 | 1.06 | 1.06 | 0.97 | 1.06 | 1.06 | 1.92% | 26,058 |
| Aug 27, 2025 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | - | 15,670 |
| Aug 26, 2025 | 1.00 | 1.07 | 0.93 | 1.04 | 1.04 | -0.95% | 102,640 |
| Aug 25, 2025 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | - | 37,433 |
| Aug 22, 2025 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | 3.96% | 29,427 |
| Aug 21, 2025 | 0.97 | 1.04 | 0.97 | 1.01 | 1.01 | -0.49% | 50,475 |
| Aug 20, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 35 |
| Aug 19, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Aug 18, 2025 | 1.00 | 1.04 | 0.95 | 1.02 | 1.02 | - | 107,269 |
| Aug 15, 2025 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | -0.49% | 741 |
| Aug 14, 2025 | 1.04 | 1.04 | 1.00 | 1.02 | 1.02 | 2.00% | 12,991 |
| Aug 13, 2025 | 1.02 | 1.04 | 1.00 | 1.00 | 1.00 | -3.85% | 3,583 |
| Aug 12, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Aug 11, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| 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 |