Codere Online Luxembourg, S.A. CDRO
NASDAQ · United States · Consumer Services
$9.680.00 (0.00%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $9.70 | -0.10% | $9.70 | $9.70 | $9.70 | 345 |
| 2026-09-30 | $9.71 | +0.52% | $9.74 | $9.79 | $9.57 | 22.50K |
| 2026-09-29 | $9.66 | -1.53% | $9.81 | $9.81 | $9.43 | 25.30K |
| 2026-09-28 | $9.81 | -2.00% | $10.01 | $10.01 | $9.63 | 10.00K |
| 2026-09-25 | $10.01 | +2.14% | $9.83 | $10.19 | $9.40 | 79.90K |
| 2026-09-24 | $9.80 | +6.18% | $9.28 | $9.89 | $9.25 | 59.50K |
| 2026-09-23 | $9.23 | +2.56% | $9.24 | $9.29 | $9.14 | 7.20K |
| 2026-09-22 | $9.00 | -3.33% | $9.49 | $9.49 | $9.00 | 70.30K |
| 2026-09-21 | $9.31 | +3.44% | $8.90 | $9.84 | $8.80 | 78.00K |
| 2026-09-18 | $9.00 | -6.64% | $9.60 | $9.65 | $8.93 | 161.60K |
| 2026-09-17 | $9.64 | -0.52% | $9.60 | $9.70 | $9.60 | 2.50K |
| 2026-09-16 | $9.69 | +3.97% | $9.41 | $9.89 | $9.41 | 10.60K |
| 2026-09-15 | $9.32 | -0.43% | $9.37 | $9.49 | $9.21 | 5.40K |
| 2026-09-14 | $9.36 | +0.43% | $9.34 | $9.36 | $9.14 | 39.20K |
| 2026-09-11 | $9.32 | +0.11% | $9.10 | $9.33 | $9.10 | 7.30K |
| 2026-09-10 | $9.31 | +1.42% | $9.08 | $9.31 | $9.08 | 24.80K |
| 2026-09-09 | $9.18 | 0.00% | $8.94 | $9.24 | $8.94 | 7.70K |
| 2026-09-08 | $9.18 | +0.77% | $9.02 | $9.18 | $8.93 | 42.00K |
| 2026-09-04 | $9.11 | +3.17% | $8.90 | $9.11 | $8.71 | 23.40K |
| 2026-09-03 | $8.83 | +1.49% | $8.74 | $8.98 | $8.71 | 15.60K |
| 2026-09-02 | $8.70 | +0.58% | $9.00 | $9.00 | $8.54 | 23.30K |
| 2026-09-01 | $8.65 | -2.26% | $9.15 | $9.15 | $8.54 | 20.70K |
| 2026-08-31 | $8.85 | -1.67% | $8.91 | $8.95 | $8.80 | 24.90K |
| 2026-08-28 | $9.00 | 0.00% | $9.01 | $9.01 | $8.91 | 3.10K |
| 2026-08-27 | $9.00 | -0.94% | $9.17 | $9.17 | $8.91 | 10.20K |
| 2026-08-26 | $9.09 | -0.06% | $9.16 | $9.23 | $9.09 | 14.20K |
| 2026-08-25 | $9.09 | +0.22% | $9.10 | $9.18 | $9.02 | 6.00K |
| 2026-08-24 | $9.07 | -0.66% | $9.30 | $9.30 | $9.05 | 10.50K |
| 2026-08-21 | $9.13 | +0.88% | $9.10 | $9.16 | $9.06 | 17.80K |
| 2026-08-20 | $9.05 | +0.33% | $9.14 | $9.15 | $9.00 | 5.90K |
| 2026-08-19 | $9.02 | +0.33% | $9.20 | $9.24 | $8.98 | 34.60K |
| 2026-08-18 | $8.99 | -1.10% | $9.25 | $9.25 | $8.93 | 7.30K |
| 2026-08-17 | $9.09 | -0.87% | $9.13 | $9.23 | $9.09 | 13.80K |
| 2026-08-14 | $9.17 | +0.99% | $9.28 | $9.28 | $9.15 | 7.40K |
| 2026-08-13 | $9.08 | +0.61% | $8.98 | $9.16 | $8.98 | 20.90K |
| 2026-08-12 | $9.02 | +1.18% | $8.83 | $9.08 | $8.83 | 79.50K |
| 2026-08-11 | $8.92 | +0.73% | $8.98 | $8.98 | $8.89 | 30.80K |
| 2026-08-10 | $8.85 | -1.28% | $8.94 | $8.96 | $8.85 | 16.10K |
| 2026-08-07 | $8.97 | +0.67% | $8.89 | $8.99 | $8.87 | 12.30K |
| 2026-08-06 | $8.91 | +0.17% | $9.00 | $9.00 | $8.81 | 12.80K |
| 2026-08-05 | $8.90 | -3.21% | $9.13 | $9.30 | $8.84 | 33.70K |
| 2026-08-04 | $9.19 | -0.86% | $9.36 | $9.46 | $9.10 | 43.40K |
| 2026-08-03 | $9.27 | +0.98% | $9.12 | $9.48 | $9.06 | 46.00K |
| 2026-07-31 | $9.18 | -0.92% | $9.45 | $9.45 | $8.92 | 40.80K |
| 2026-07-30 | $9.27 | -0.05% | $9.49 | $9.49 | $9.05 | 36.10K |
| 2026-07-29 | $9.27 | -0.54% | $9.36 | $9.44 | $9.14 | 7.80K |
| 2026-07-28 | $9.32 | -0.75% | $9.49 | $9.49 | $9.22 | 6.10K |
| 2026-07-27 | $9.39 | +1.29% | $9.49 | $9.49 | $9.24 | 16.40K |
| 2026-07-24 | $9.27 | +2.66% | $9.16 | $9.35 | $9.05 | 13.10K |
| 2026-07-23 | $9.03 | -1.63% | $9.10 | $9.10 | $9.03 | 3.80K |
| 2026-07-22 | $9.18 | -1.08% | $9.25 | $9.68 | $9.07 | 9.50K |
| 2026-07-21 | $9.28 | +2.54% | $9.05 | $9.37 | $8.90 | 11.70K |
| 2026-07-20 | $9.05 | -2.69% | $9.40 | $9.51 | $8.90 | 24.50K |
| 2026-07-17 | $9.30 | -2.31% | $9.40 | $9.64 | $9.27 | 31.90K |
| 2026-07-16 | $9.52 | -0.73% | $9.65 | $9.67 | $9.31 | 49.10K |
| 2026-07-15 | $9.59 | +1.48% | $9.34 | $9.70 | $9.10 | 28.80K |
| 2026-07-14 | $9.45 | -1.15% | $9.45 | $9.69 | $9.45 | 4.20K |
| 2026-07-13 | $9.56 | +0.95% | $9.57 | $9.70 | $9.45 | 7.60K |
| 2026-07-10 | $9.47 | +0.11% | $9.50 | $9.82 | $9.39 | 73.00K |
| 2026-07-09 | $9.46 | -0.42% | $9.55 | $9.72 | $9.25 | 121.70K |
| 2026-07-08 | $9.50 | -0.63% | $9.47 | $9.68 | $9.43 | 11.60K |
| 2026-07-07 | $9.56 | -0.21% | $9.69 | $9.69 | $9.55 | 9.90K |
| 2026-07-06 | $9.58 | +0.21% | $9.61 | $9.61 | $9.52 | 6.00K |
| 2026-07-02 | $9.56 | +1.70% | $9.46 | $9.68 | $9.38 | 15.60K |
| 2026-07-01 | $9.40 | -1.78% | $9.40 | $9.68 | $9.35 | 7.30K |
| 2026-06-30 | $9.57 | -0.05% | $9.66 | $9.68 | $9.50 | 6.20K |
| 2026-06-29 | $9.57 | -0.67% | $9.75 | $9.79 | $9.27 | 21.70K |
| 2026-06-26 | $9.64 | +3.43% | $9.32 | $9.64 | $9.31 | 10.00K |
| 2026-06-25 | $9.32 | -2.71% | $9.62 | $9.62 | $9.01 | 65.90K |
| 2026-06-24 | $9.58 | -1.34% | $9.82 | $9.86 | $9.40 | 64.30K |
| 2026-06-23 | $9.71 | -1.37% | $9.84 | $9.84 | $9.66 | 13.70K |
| 2026-06-22 | $9.85 | -3.48% | $10.10 | $10.15 | $9.62 | 33.50K |
| 2026-06-18 | $10.20 | +2.10% | $10.00 | $10.26 | $9.81 | 147.40K |
| 2026-06-17 | $9.99 | +1.94% | $9.88 | $10.00 | $9.81 | 51.40K |
| 2026-06-16 | $9.80 | -2.00% | $10.00 | $10.20 | $9.66 | 80.50K |
| 2026-06-15 | $10.00 | +2.35% | $9.80 | $10.09 | $9.75 | 54.80K |
| 2026-06-12 | $9.77 | +1.77% | $9.69 | $10.00 | $9.63 | 64.20K |
| 2026-06-11 | $9.60 | -1.03% | $9.70 | $9.71 | $9.52 | 16.60K |
| 2026-06-10 | $9.70 | 0.00% | $9.67 | $9.70 | $9.57 | 18.20K |
| 2026-06-09 | $9.70 | +0.94% | $9.70 | $9.70 | $9.60 | 6.90K |
| 2026-06-08 | $9.61 | -0.10% | $9.60 | $10.08 | $9.59 | 61.80K |
| 2026-06-05 | $9.62 | -0.31% | $9.56 | $9.70 | $9.46 | 32.60K |
| 2026-06-04 | $9.65 | +1.05% | $9.51 | $9.68 | $9.50 | 32.20K |
| 2026-06-03 | $9.55 | +0.10% | $9.58 | $9.60 | $9.30 | 26.70K |
| 2026-06-02 | $9.54 | +2.36% | $9.41 | $10.17 | $8.42 | 108.50K |
| 2026-06-01 | $9.32 | -0.64% | $9.43 | $9.45 | $9.17 | 36.50K |
| 2026-05-29 | $9.38 | -0.11% | $9.49 | $9.50 | $9.24 | 24.10K |
| 2026-05-28 | $9.39 | +0.97% | $9.43 | $9.43 | $9.29 | 23.70K |
| 2026-05-27 | $9.30 | 0.00% | $9.18 | $9.44 | $9.10 | 47.10K |
| 2026-05-26 | $9.30 | -0.27% | $9.39 | $9.40 | $9.19 | 6.40K |