Codere Online Luxembourg ... (CDRO)
NASDAQ: CDRO
· Real-Time Price · USD
8.24
0.06 (0.73%)
At close: Sep 04, 2025, 3:59 PM
8.12
-1.46%
After-hours: Sep 04, 2025, 04:10 PM EDT
CDRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 8.24 | 8.25 | 8.05 | 8.12 | 8.12 | -0.73% | 13,643 |
| Sep 3, 2025 | 8.35 | 8.35 | 7.98 | 8.18 | 8.18 | -2.73% | 45,409 |
| Sep 2, 2025 | 8.11 | 8.47 | 8.11 | 8.41 | 8.41 | 1.82% | 15,200 |
| Aug 29, 2025 | 8.41 | 8.45 | 8.12 | 8.26 | 8.26 | -1.08% | 25,818 |
| Aug 28, 2025 | 8.39 | 8.39 | 8.23 | 8.35 | 8.35 | 0.72% | 12,500 |
| Aug 27, 2025 | 8.34 | 8.47 | 8.20 | 8.29 | 8.29 | -1.89% | 11,210 |
| Aug 26, 2025 | 8.47 | 8.47 | 8.35 | 8.45 | 8.45 | -0.59% | 5,300 |
| Aug 25, 2025 | 8.61 | 8.70 | 8.49 | 8.50 | 8.50 | -2.30% | 8,526 |
| Aug 22, 2025 | 8.74 | 8.75 | 8.40 | 8.70 | 8.70 | 2.35% | 48,900 |
| Aug 21, 2025 | 8.14 | 8.50 | 8.14 | 8.50 | 8.50 | 3.03% | 20,145 |
| Aug 20, 2025 | 8.25 | 8.32 | 8.25 | 8.25 | 8.25 | -0.48% | 3,600 |
| Aug 19, 2025 | 8.08 | 8.40 | 8.00 | 8.29 | 8.29 | 2.09% | 17,135 |
| Aug 18, 2025 | 7.98 | 8.36 | 7.98 | 8.12 | 8.12 | 0.62% | 65,142 |
| Aug 15, 2025 | 8.17 | 8.18 | 8.07 | 8.07 | 8.07 | -1.34% | 13,229 |
| Aug 14, 2025 | 8.11 | 8.28 | 8.09 | 8.18 | 8.18 | 0.49% | 3,126 |
| Aug 13, 2025 | 8.23 | 8.23 | 8.08 | 8.14 | 8.14 | 0.00% | 11,700 |
| Aug 12, 2025 | 8.29 | 8.40 | 8.04 | 8.14 | 8.14 | -2.75% | 21,347 |
| Aug 11, 2025 | 8.40 | 8.40 | 8.14 | 8.37 | 8.37 | 0.60% | 7,243 |
| Aug 8, 2025 | 8.30 | 8.49 | 8.25 | 8.32 | 8.32 | 2.59% | 18,700 |
| Aug 7, 2025 | 8.54 | 8.54 | 7.92 | 8.11 | 8.11 | -3.11% | 29,600 |