Codere Online Luxembourg, S.A. (CDRO)
NASDAQ: CDRO · Real-Time Price · USD
8.38
+0.67 (8.69%)
At close: Jun 27, 2025, 4:00 PM
8.28
-0.10 (-1.19%)
After-hours: Jun 27, 2025, 5:17 PM EDT
Codere Online Luxembourg Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 7.87 | 8.50 | 7.80 | 8.44 | 8.44 | 9.47% | 77,013 |
| Jun 26, 2025 | 7.70 | 7.90 | 7.55 | 7.71 | 7.71 | 0.13% | 286,981 |
| Jun 25, 2025 | 7.58 | 7.76 | 7.45 | 7.70 | 7.70 | - | 674,412 |
| Jun 24, 2025 | 7.62 | 7.79 | 7.60 | 7.70 | 7.70 | 0.13% | 20,663 |
| Jun 23, 2025 | 7.80 | 7.80 | 7.59 | 7.69 | 7.69 | - | 8,293 |
| Jun 20, 2025 | 7.80 | 7.80 | 7.66 | 7.69 | 7.69 | -1.28% | 11,931 |
| Jun 18, 2025 | 7.72 | 7.85 | 7.70 | 7.79 | 7.79 | -0.76% | 17,736 |
| Jun 17, 2025 | 7.89 | 7.91 | 7.70 | 7.85 | 7.85 | 0.51% | 14,039 |
| Jun 16, 2025 | 7.65 | 7.91 | 7.59 | 7.81 | 7.81 | 0.90% | 36,523 |
| Jun 13, 2025 | 7.38 | 7.91 | 7.36 | 7.74 | 7.74 | 3.48% | 64,661 |
| Jun 12, 2025 | 7.45 | 7.56 | 7.35 | 7.48 | 7.48 | -0.13% | 29,215 |
| Jun 11, 2025 | 7.69 | 7.69 | 7.35 | 7.49 | 7.49 | -0.66% | 16,077 |
| Jun 10, 2025 | 7.50 | 7.56 | 7.46 | 7.54 | 7.54 | 0.94% | 41,530 |
| Jun 9, 2025 | 7.43 | 7.53 | 7.30 | 7.47 | 7.47 | 0.54% | 48,820 |
| Jun 6, 2025 | 7.25 | 7.44 | 7.15 | 7.43 | 7.43 | 2.48% | 53,162 |
| Jun 5, 2025 | 7.20 | 7.25 | 7.02 | 7.25 | 7.25 | 0.83% | 44,459 |
| Jun 4, 2025 | 7.13 | 7.24 | 7.11 | 7.19 | 7.19 | -0.83% | 13,090 |
| Jun 3, 2025 | 7.25 | 7.33 | 7.00 | 7.25 | 7.25 | - | 25,705 |
| Jun 2, 2025 | 7.25 | 7.45 | 7.22 | 7.25 | 7.25 | 0.14% | 30,587 |
| May 30, 2025 | 7.15 | 7.25 | 7.04 | 7.24 | 7.24 | 2.12% | 40,345 |
| May 29, 2025 | 7.09 | 7.25 | 7.04 | 7.09 | 7.09 | -0.42% | 15,382 |
| May 28, 2025 | 6.98 | 7.29 | 6.91 | 7.12 | 7.12 | 0.42% | 46,663 |
| May 27, 2025 | 7.02 | 7.20 | 6.73 | 7.09 | 7.09 | -2.74% | 230,340 |
| May 23, 2025 | 7.42 | 7.49 | 7.29 | 7.29 | 7.29 | -3.19% | 1,365 |
| May 22, 2025 | 7.60 | 7.62 | 7.13 | 7.53 | 7.53 | 3.15% | 27,523 |
| May 21, 2025 | 7.46 | 7.73 | 7.04 | 7.30 | 7.30 | -4.45% | 42,572 |
| May 20, 2025 | 7.70 | 7.79 | 7.36 | 7.64 | 7.64 | -2.80% | 39,391 |
| May 19, 2025 | 8.05 | 8.10 | 7.75 | 7.86 | 7.86 | -1.75% | 9,770 |
| May 16, 2025 | 8.08 | 8.10 | 7.51 | 8.00 | 8.00 | 0.25% | 63,557 |
| May 15, 2025 | 8.00 | 8.15 | 7.79 | 7.98 | 7.98 | -1.48% | 23,432 |
| May 14, 2025 | 8.06 | 8.30 | 7.90 | 8.10 | 8.10 | -1.82% | 25,247 |
| May 13, 2025 | 8.21 | 8.30 | 8.01 | 8.25 | 8.25 | -0.60% | 9,192 |
| May 12, 2025 | 8.20 | 8.30 | 8.09 | 8.30 | 8.30 | 1.34% | 35,765 |
| May 9, 2025 | 8.18 | 8.19 | 8.09 | 8.19 | 8.19 | 0.24% | 2,098 |
| May 8, 2025 | 8.16 | 8.20 | 8.01 | 8.17 | 8.17 | 0.49% | 5,748 |
| May 7, 2025 | 8.14 | 8.20 | 8.04 | 8.13 | 8.13 | -0.12% | 3,693 |
| May 6, 2025 | 8.15 | 8.20 | 8.01 | 8.14 | 8.14 | 0.12% | 10,083 |
| May 5, 2025 | 7.82 | 8.20 | 7.73 | 8.13 | 8.13 | 3.83% | 20,545 |
| May 2, 2025 | 7.70 | 8.19 | 7.43 | 7.83 | 7.83 | 7.55% | 136,107 |
| May 1, 2025 | 7.30 | 7.30 | 7.15 | 7.28 | 7.28 | 1.11% | 4,888 |
| Apr 30, 2025 | 7.18 | 7.22 | 7.03 | 7.20 | 7.20 | 0.28% | 15,564 |
| Apr 29, 2025 | 7.30 | 7.30 | 7.04 | 7.18 | 7.18 | -0.83% | 17,548 |
| Apr 28, 2025 | 7.30 | 7.30 | 6.85 | 7.24 | 7.24 | 0.98% | 56,816 |
| Apr 25, 2025 | 7.20 | 7.44 | 7.03 | 7.17 | 7.17 | 0.14% | 14,947 |
| Apr 24, 2025 | 7.25 | 7.49 | 7.12 | 7.16 | 7.16 | -1.24% | 16,302 |
| Apr 23, 2025 | 7.43 | 7.43 | 7.15 | 7.25 | 7.25 | 2.76% | 12,959 |
| Apr 22, 2025 | 7.09 | 7.21 | 6.74 | 7.06 | 7.06 | 3.75% | 41,799 |
| Apr 21, 2025 | 7.01 | 7.01 | 6.55 | 6.80 | 6.80 | -4.23% | 39,403 |
| Apr 17, 2025 | 6.86 | 7.25 | 6.83 | 7.10 | 7.10 | 0.42% | 25,361 |
| Apr 16, 2025 | 7.20 | 7.25 | 6.94 | 7.07 | 7.07 | -0.14% | 6,950 |