Codere Online Luxembourg, S.A. - Ordinary Shares (CDRO)
7.3000
+0.00 (0.00%)
NASDAQ · Last Trade: May 22nd, 7:19 AM EDT
Historical Prices For Codere Online Luxembourg, S.A. - Ordinary Shares (CDRO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 4/14/2025 | 6.95 | 7.10 | 6.71 | 7.07 | 19,159 | 7.07 |
| 4/11/2025 | 6.95 | 6.95 | 6.32 | 6.88 | 19,892 | 6.88 |
| 4/10/2025 | 6.41 | 6.70 | 6.14 | 6.39 | 46,821 | 6.39 |
| 4/09/2025 | 5.85 | 6.78 | 5.85 | 6.63 | 27,173 | 6.63 |
| 4/08/2025 | 7.15 | 7.15 | 5.75 | 6.18 | 42,356 | 6.18 |
| 4/07/2025 | 5.95 | 6.61 | 5.75 | 6.30 | 28,614 | 6.30 |
| 4/04/2025 | 6.69 | 6.80 | 6.19 | 6.30 | 52,818 | 6.30 |
| 4/03/2025 | 7.17 | 7.17 | 6.85 | 6.99 | 32,538 | 6.99 |
| 4/02/2025 | 7.00 | 7.25 | 7.25 | 7.25 | 9,954 | 7.25 |
| 4/01/2025 | 7.30 | 7.30 | 6.76 | 7.04 | 20,418 | 7.04 |
| 3/31/2025 | 7.24 | 7.51 | 6.66 | 7.25 | 27,281 | 7.25 |
| 3/28/2025 | 7.04 | 7.60 | 6.98 | 7.34 | 16,160 | 7.34 |
| 3/27/2025 | 7.22 | 7.44 | 7.10 | 7.30 | 4,650 | 7.30 |
| 3/26/2025 | 7.40 | 7.78 | 7.34 | 7.34 | 24,568 | 7.34 |
| 3/25/2025 | 7.57 | 7.66 | 7.37 | 7.42 | 5,330 | 7.42 |
| 3/24/2025 | 7.52 | 7.98 | 7.25 | 7.47 | 17,585 | 7.47 |
| 3/21/2025 | 6.99 | 7.52 | 6.86 | 7.37 | 13,628 | 7.37 |
| 3/20/2025 | 7.04 | 7.40 | 7.04 | 7.11 | 7,607 | 7.11 |
| 3/19/2025 | 7.00 | 7.34 | 6.97 | 7.19 | 35,067 | 7.19 |
| 3/18/2025 | 7.04 | 7.35 | 6.90 | 7.04 | 9,858 | 7.04 |
| 3/17/2025 | 6.97 | 7.13 | 6.68 | 7.10 | 24,231 | 7.10 |
| 3/14/2025 | 6.78 | 7.54 | 6.78 | 7.06 | 26,859 | 7.06 |
| 3/13/2025 | 6.76 | 7.00 | 6.44 | 6.75 | 71,708 | 6.75 |
| 3/12/2025 | 7.13 | 7.50 | 6.80 | 6.89 | 23,700 | 6.89 |
| 3/11/2025 | 7.25 | 7.25 | 6.75 | 6.99 | 37,755 | 6.99 |
| 3/10/2025 | 7.50 | 7.75 | 6.87 | 7.09 | 87,064 | 7.09 |
| 3/07/2025 | 7.66 | 7.81 | 7.45 | 7.60 | 19,491 | 7.60 |
| 3/06/2025 | 7.82 | 7.85 | 7.45 | 7.69 | 8,671 | 7.69 |
| 3/05/2025 | 7.59 | 7.93 | 7.39 | 7.77 | 23,820 | 7.77 |
| 3/04/2025 | 7.69 | 7.69 | 7.04 | 7.58 | 35,416 | 7.58 |
| 3/03/2025 | 7.89 | 7.99 | 7.56 | 7.56 | 13,705 | 7.56 |
| 2/28/2025 | 7.66 | 8.00 | 7.60 | 7.92 | 19,172 | 7.92 |
| 2/27/2025 | 7.75 | 7.91 | 7.47 | 7.63 | 44,249 | 7.63 |
| 2/26/2025 | 7.81 | 8.19 | 7.62 | 7.77 | 16,775 | 7.77 |
| 2/25/2025 | 8.14 | 8.14 | 7.60 | 7.74 | 31,137 | 7.74 |
| 2/24/2025 | 8.12 | 8.25 | 7.74 | 7.76 | 50,987 | 7.76 |