Codere Online Luxembourg, S.A. - Ordinary Shares (CDRO)
8.3900
+0.0200 (0.24%)
NASDAQ · Last Trade: Jul 14th, 9:03 PM EDT
Historical Prices For Codere Online Luxembourg, S.A. - Ordinary Shares (CDRO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/14/2025 | 8.31 | 8.39 | 8.24 | 8.39 | 35,170 | 8.39 |
| 7/11/2025 | 8.40 | 8.40 | 8.00 | 8.37 | 32,627 | 8.37 |
| 7/10/2025 | 8.36 | 8.45 | 8.32 | 8.36 | 38,236 | 8.36 |
| 7/09/2025 | 8.43 | 8.56 | 8.24 | 8.40 | 33,313 | 8.40 |
| 7/08/2025 | 8.44 | 8.46 | 8.25 | 8.40 | 52,299 | 8.40 |
| 7/07/2025 | 8.39 | 8.68 | 8.38 | 8.39 | 57,482 | 8.39 |
| 7/03/2025 | 8.30 | 8.54 | 8.30 | 8.47 | 42,914 | 8.47 |
| 7/02/2025 | 8.49 | 8.50 | 8.02 | 8.35 | 22,939 | 8.35 |
| 7/01/2025 | 8.54 | 8.55 | 8.34 | 8.40 | 55,256 | 8.40 |
| 6/30/2025 | 8.45 | 8.57 | 8.37 | 8.49 | 117,853 | 8.49 |
| 6/27/2025 | 7.87 | 8.50 | 7.80 | 8.44 | 77,013 | 8.44 |
| 6/26/2025 | 7.70 | 7.90 | 7.55 | 7.71 | 286,981 | 7.71 |
| 6/25/2025 | 7.58 | 7.76 | 7.45 | 7.70 | 674,412 | 7.70 |
| 6/24/2025 | 7.62 | 7.79 | 7.60 | 7.70 | 20,598 | 7.70 |
| 6/23/2025 | 7.80 | 7.80 | 7.59 | 7.69 | 8,293 | 7.69 |
| 6/20/2025 | 7.80 | 7.80 | 7.66 | 7.69 | 11,931 | 7.69 |
| 6/18/2025 | 7.72 | 7.85 | 7.70 | 7.79 | 17,736 | 7.79 |
| 6/17/2025 | 7.89 | 7.91 | 7.70 | 7.85 | 14,039 | 7.85 |
| 6/16/2025 | 7.65 | 7.91 | 7.59 | 7.81 | 36,522 | 7.81 |
| 6/13/2025 | 7.38 | 7.91 | 7.36 | 7.74 | 64,661 | 7.74 |
| 6/12/2025 | 7.45 | 7.56 | 7.35 | 7.48 | 29,215 | 7.48 |
| 6/11/2025 | 7.69 | 7.69 | 7.35 | 7.49 | 16,077 | 7.49 |
| 6/10/2025 | 7.50 | 7.56 | 7.46 | 7.54 | 41,530 | 7.54 |
| 6/09/2025 | 7.43 | 7.53 | 7.30 | 7.47 | 48,820 | 7.47 |
| 6/06/2025 | 7.25 | 7.44 | 7.15 | 7.43 | 53,162 | 7.43 |
| 6/05/2025 | 7.20 | 7.25 | 7.02 | 7.25 | 44,459 | 7.25 |
| 6/04/2025 | 7.13 | 7.24 | 7.11 | 7.19 | 13,090 | 7.19 |
| 6/03/2025 | 7.25 | 7.33 | 7.00 | 7.25 | 25,705 | 7.25 |
| 6/02/2025 | 7.25 | 7.45 | 7.22 | 7.25 | 30,587 | 7.25 |
| 5/30/2025 | 7.15 | 7.25 | 7.04 | 7.24 | 40,345 | 7.24 |
| 5/29/2025 | 7.09 | 7.25 | 7.04 | 7.09 | 15,382 | 7.09 |
| 5/28/2025 | 6.98 | 7.29 | 6.91 | 7.12 | 46,663 | 7.12 |
| 5/27/2025 | 7.02 | 7.20 | 6.73 | 7.09 | 230,340 | 7.09 |
| 5/23/2025 | 7.42 | 7.49 | 7.29 | 7.29 | 1,365 | 7.29 |
| 5/22/2025 | 7.60 | 7.62 | 7.13 | 7.53 | 27,523 | 7.53 |
| 5/21/2025 | 7.46 | 7.73 | 7.04 | 7.30 | 42,572 | 7.30 |
| 5/20/2025 | 7.70 | 7.79 | 7.36 | 7.64 | 39,391 | 7.64 |
| 5/19/2025 | 8.05 | 8.10 | 7.75 | 7.86 | 9,770 | 7.86 |
| 5/16/2025 | 8.08 | 8.10 | 7.51 | 8.00 | 63,557 | 8.00 |
| 5/15/2025 | 8.00 | 8.15 | 7.79 | 7.98 | 23,432 | 7.98 |
| 5/14/2025 | 8.06 | 8.30 | 7.89 | 8.10 | 25,232 | 8.10 |
| 5/13/2025 | 8.21 | 8.30 | 8.01 | 8.25 | 9,192 | 8.25 |
| 5/12/2025 | 8.20 | 8.30 | 8.09 | 8.30 | 35,765 | 8.30 |
| 5/09/2025 | 8.18 | 8.19 | 8.09 | 8.19 | 2,098 | 8.19 |
| 5/08/2025 | 8.16 | 8.20 | 8.01 | 8.17 | 5,748 | 8.17 |
| 5/07/2025 | 8.14 | 8.20 | 8.04 | 8.13 | 3,693 | 8.13 |
| 5/06/2025 | 8.15 | 8.20 | 8.01 | 8.14 | 10,083 | 8.14 |
| 5/05/2025 | 7.82 | 8.20 | 7.72 | 8.13 | 20,545 | 8.13 |
| 5/02/2025 | 7.70 | 8.19 | 7.42 | 7.83 | 136,107 | 7.83 |
| 5/01/2025 | 7.30 | 7.30 | 7.15 | 7.28 | 4,888 | 7.28 |
| 4/30/2025 | 7.18 | 7.22 | 7.03 | 7.20 | 15,564 | 7.20 |
| 4/29/2025 | 7.30 | 7.30 | 7.04 | 7.18 | 17,548 | 7.18 |
| 4/28/2025 | 7.30 | 7.30 | 6.85 | 7.24 | 56,816 | 7.24 |
| 4/25/2025 | 7.20 | 7.44 | 7.03 | 7.17 | 14,947 | 7.17 |
| 4/24/2025 | 7.25 | 7.49 | 7.12 | 7.16 | 16,302 | 7.16 |
| 4/23/2025 | 7.43 | 7.43 | 7.15 | 7.25 | 12,959 | 7.25 |
| 4/22/2025 | 7.09 | 7.21 | 6.74 | 7.05 | 41,799 | 7.05 |
| 4/21/2025 | 7.00 | 7.00 | 6.55 | 6.80 | 39,403 | 6.80 |
| 4/17/2025 | 6.86 | 7.25 | 6.83 | 7.10 | 25,361 | 7.10 |
| 4/16/2025 | 7.20 | 7.25 | 6.94 | 7.07 | 6,950 | 7.07 |
| 4/15/2025 | 6.89 | 7.14 | 6.89 | 7.08 | 31,545 | 7.08 |