Codere Online Luxembourg, S.A. (CDROW)
NASDAQ: CDROW · Real-Time Price · USD · Warrants
0.7000
0.00 (0.00%)
Nov 28, 2025, 1:00 PM EST - Market closed
Codere Online Luxembourg Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.70 | 0.71 | 0.69 | 0.70 | 0.70 | - | 6,166 |
| Nov 25, 2025 | 0.68 | 0.71 | 0.68 | 0.70 | 0.70 | -1.41% | 2,400 |
| Nov 24, 2025 | 0.73 | 0.77 | 0.70 | 0.71 | 0.71 | -3.24% | 9,502 |
| Nov 21, 2025 | 0.59 | 0.73 | 0.59 | 0.73 | 0.73 | 4.83% | 7,536 |
| Nov 19, 2025 | 0.60 | 0.73 | 0.60 | 0.70 | 0.70 | - | 1,500 |
| Nov 18, 2025 | 0.71 | 0.73 | 0.60 | 0.70 | 0.70 | 1.49% | 12,771 |
| Nov 17, 2025 | 0.68 | 0.73 | 0.63 | 0.69 | 0.69 | -4.65% | 11,919 |
| Nov 14, 2025 | 0.67 | 0.73 | 0.65 | 0.72 | 0.72 | -0.92% | 7,824 |
| Nov 13, 2025 | 0.75 | 0.75 | 0.67 | 0.73 | 0.73 | - | 7,408 |
| Nov 12, 2025 | 0.69 | 0.75 | 0.69 | 0.73 | 0.73 | - | 14,818 |
| Nov 11, 2025 | 0.64 | 0.81 | 0.64 | 0.73 | 0.73 | -1.08% | 55,690 |
| Nov 10, 2025 | 0.74 | 0.74 | 0.66 | 0.74 | 0.74 | 0.54% | 3,000 |
| Nov 7, 2025 | 0.61 | 0.74 | 0.60 | 0.73 | 0.73 | -5.90% | 18,801 |
| Nov 6, 2025 | 0.73 | 0.78 | 0.72 | 0.78 | 0.78 | -1.27% | 4,790 |
| Nov 4, 2025 | 0.75 | 0.79 | 0.75 | 0.79 | 0.79 | 2.60% | 6,800 |
| Nov 3, 2025 | 0.82 | 0.82 | 0.71 | 0.77 | 0.77 | -10.47% | 2,929 |
| Oct 31, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 6.17% | 900 |
| Oct 29, 2025 | 0.73 | 0.81 | 0.73 | 0.81 | 0.81 | 2.53% | 1,320 |
| Oct 28, 2025 | 0.70 | 0.79 | 0.66 | 0.79 | 0.79 | -1.25% | 1,500 |
| Oct 27, 2025 | 0.76 | 0.83 | 0.68 | 0.80 | 0.80 | -7.41% | 15,057 |
| Oct 23, 2025 | 0.74 | 0.86 | 0.70 | 0.86 | 0.86 | 1.60% | 11,500 |
| Oct 22, 2025 | 0.75 | 0.89 | 0.75 | 0.85 | 0.85 | -1.01% | 5,941 |
| Oct 20, 2025 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | 1.07% | 1,107 |
| Oct 16, 2025 | 0.84 | 0.88 | 0.80 | 0.85 | 0.85 | -2.30% | 3,754 |
| Oct 14, 2025 | 0.71 | 0.88 | 0.70 | 0.87 | 0.87 | -1.14% | 31,236 |
| Oct 13, 2025 | 0.70 | 0.89 | 0.70 | 0.88 | 0.88 | - | 4,348 |
| Oct 8, 2025 | 0.70 | 0.88 | 0.70 | 0.88 | 0.88 | -0.50% | 1,650 |
| Oct 3, 2025 | 0.78 | 0.89 | 0.78 | 0.88 | 0.88 | -9.76% | 2,800 |
| Oct 2, 2025 | 0.52 | 0.98 | 0.52 | 0.98 | 0.98 | 3.16% | 1,613 |
| Sep 22, 2025 | 0.76 | 0.95 | 0.76 | 0.95 | 0.95 | 4.19% | 775 |
| Sep 18, 2025 | 0.93 | 0.99 | 0.89 | 0.91 | 0.91 | 1.31% | 68,675 |
| Sep 17, 2025 | 0.90 | 0.95 | 0.90 | 0.90 | 0.90 | -9.09% | 19,347 |
| Sep 15, 2025 | 0.99 | 1.02 | 0.90 | 0.99 | 0.99 | -0.97% | 496,774 |
| Sep 12, 2025 | 0.96 | 1.03 | 0.95 | 1.00 | 1.00 | -2.94% | 53,366 |
| Sep 11, 2025 | 1.00 | 1.03 | 0.96 | 1.03 | 1.03 | 2.49% | 103,652 |
| Sep 10, 2025 | 1.00 | 1.04 | 0.99 | 1.01 | 1.00 | -2.43% | 12,999 |
| Sep 9, 2025 | 1.00 | 1.04 | 1.00 | 1.03 | 1.03 | - | 19,549 |
| Sep 8, 2025 | 1.02 | 1.04 | 1.00 | 1.03 | 1.03 | -1.90% | 5,433 |
| Sep 5, 2025 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | - | 3,617 |
| 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 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 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 | 1.01 | -0.49% | 741 |
| Aug 14, 2025 | 1.04 | 1.04 | 1.00 | 1.02 | 1.02 | 2.00% | 12,991 |