Codere Online Luxembourg ... (CDROW)
0.69
0.00 (0.14%)
At close: Mar 28, 2025, 1:51 PM
0.70
1.04%
After-hours: Mar 28, 2025, 04:00 PM EDT
CDROW Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.64 | 0.70 | 0.61 | 0.70 | 0.01 | 1.45% | 1,359 |
| Mar 26, 2025 | 0.70 | 0.70 | 0.64 | 0.69 | -0.01 | -1.43% | 10,779 |
| Mar 24, 2025 | 0.71 | 0.71 | 0.63 | 0.70 | 0.01 | 1.45% | 1,529 |
| Mar 20, 2025 | 0.66 | 0.69 | 0.66 | 0.69 | -0.01 | -1.43% | 2,970 |
| Mar 19, 2025 | 0.68 | 0.74 | 0.64 | 0.70 | 0.05 | 7.69% | 13,065 |
| Mar 17, 2025 | 0.61 | 0.65 | 0.56 | 0.65 | 0.01 | 1.56% | 3,681 |
| Mar 14, 2025 | 0.64 | 0.65 | 0.60 | 0.64 | 0.04 | 6.67% | 14,056 |
| Mar 13, 2025 | 0.60 | 0.69 | 0.57 | 0.60 | -0.09 | -13.04% | 10,737 |
| Mar 11, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | -0.01 | -1.43% | 1,000 |
| Mar 10, 2025 | 0.70 | 0.76 | 0.61 | 0.70 | -0.08 | -10.26% | 13,300 |
| Mar 7, 2025 | 0.79 | 0.79 | 0.78 | 0.78 | 0.00 | 0.00% | 1,003 |
| Mar 5, 2025 | 0.71 | 0.90 | 0.71 | 0.78 | 0.01 | 1.30% | 4,702 |
| Mar 4, 2025 | 0.67 | 0.79 | 0.60 | 0.77 | -0.03 | -3.75% | 2,207 |
| Mar 3, 2025 | 0.90 | 0.90 | 0.80 | 0.80 | -0.04 | -4.76% | 2,702 |
| Feb 28, 2025 | 0.84 | 0.92 | 0.82 | 0.84 | -0.01 | -1.18% | 6,629 |
| Feb 27, 2025 | 0.93 | 0.95 | 0.79 | 0.85 | -0.05 | -5.56% | 14,977 |
| Feb 26, 2025 | 0.98 | 0.98 | 0.74 | 0.90 | 0.04 | 4.65% | 170,150 |
| Feb 25, 2025 | 0.88 | 0.97 | 0.70 | 0.86 | 0.06 | 7.50% | 32,664 |
| Feb 24, 2025 | 0.82 | 0.84 | 0.80 | 0.80 | -0.11 | -12.09% | 21,860 |
| Feb 21, 2025 | 0.89 | 0.95 | 0.89 | 0.91 | 0.02 | 2.25% | 3,037 |
| Feb 20, 2025 | 0.89 | 0.89 | 0.85 | 0.89 | 0.00 | 0.00% | 23,501 |
| Feb 19, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.00 | 0.00% | 9,318 |
| Feb 18, 2025 | 0.88 | 0.89 | 0.70 | 0.89 | 0.04 | 4.71% | 41,307 |
| Feb 14, 2025 | 0.78 | 0.92 | 0.78 | 0.85 | 0.05 | 6.25% | 23,482 |
| Feb 13, 2025 | 0.68 | 0.94 | 0.67 | 0.80 | 0.20 | 33.33% | 97,516 |
| Feb 12, 2025 | 0.66 | 0.66 | 0.57 | 0.60 | -0.03 | -4.76% | 19,435 |
| Feb 7, 2025 | 0.67 | 0.72 | 0.55 | 0.63 | 0.03 | 5.00% | 65,846 |
| Feb 6, 2025 | 0.62 | 0.72 | 0.60 | 0.60 | -0.03 | -4.76% | 134,114 |
| Feb 5, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.01 | 1.61% | 1,200 |
| Feb 4, 2025 | 0.73 | 0.74 | 0.60 | 0.62 | -0.12 | -16.22% | 22,475 |
| Feb 3, 2025 | 0.74 | 0.80 | 0.67 | 0.74 | 0.00 | 0.00% | 5,426 |
| Jan 31, 2025 | 0.74 | 0.75 | 0.74 | 0.74 | 0.03 | 4.23% | 1,203 |
| Jan 30, 2025 | 0.69 | 0.77 | 0.57 | 0.71 | 0.01 | 1.43% | 8,847 |
| Jan 29, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.02 | 2.94% | 1,000 |
| Jan 28, 2025 | 0.71 | 0.78 | 0.59 | 0.68 | 0.01 | 1.49% | 25,559 |
| Jan 27, 2025 | 0.61 | 0.67 | 0.61 | 0.67 | 0.05 | 8.06% | 670 |
| Jan 24, 2025 | 0.59 | 0.80 | 0.59 | 0.62 | -0.05 | -7.46% | 20,731 |
| Jan 23, 2025 | 0.60 | 0.67 | 0.60 | 0.67 | 0.04 | 6.35% | 2,625 |
| Jan 22, 2025 | 0.44 | 0.81 | 0.40 | 0.63 | -0.04 | -5.97% | 72,965 |
| Jan 21, 2025 | 0.59 | 0.67 | 0.59 | 0.67 | 0.08 | 13.56% | 632 |
| Jan 17, 2025 | 0.70 | 0.70 | 0.59 | 0.59 | 0.01 | 1.72% | 2,414 |
| Jan 15, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | 0.00 | 0.00% | 11,976 |
| Jan 14, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | -0.01 | -1.69% | 4,145 |
| Jan 13, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.01 | 1.72% | 843 |
| Jan 10, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | -0.04 | -6.45% | 100 |
| Jan 8, 2025 | 0.59 | 0.62 | 0.56 | 0.62 | 0.03 | 5.08% | 14,631 |
| Jan 7, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.04 | 7.27% | 488 |
| Jan 6, 2025 | 0.75 | 0.75 | 0.55 | 0.55 | -0.05 | -8.33% | 1,978 |
| Jan 3, 2025 | 0.62 | 0.71 | 0.54 | 0.60 | 0.00 | 0.00% | 58,764 |
| Jan 2, 2025 | 0.64 | 0.65 | 0.60 | 0.60 | 0.00 | 0.00% | 14,330 |