NASDAQ : CDRO
Codere Online Luxembourg, S.A. — Price history
Consumer Discretionary · Gambling · Luxembourg
Last price 8.65 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 393.31M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Codere Online Luxembourg, S.A. (CDRO) closed at 8.65 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 8.6 | 8.86 | 8.25 | 8.65 | 28,098 | +1.53% |
| 2026-10-29 | 9.04 | 9.04 | 8.46 | 8.52 | 60,421 | -5.86% |
| 2026-10-28 | 9.6 | 9.6 | 8.93 | 9.05 | 54,066 | -6.12% |
| 2026-10-27 | 9.23 | 9.81 | 9.05 | 9.64 | 51,157 | +4.67% |
| 2026-10-26 | 9.01 | 9.45 | 9.01 | 9.21 | 10,830 | +2.45% |
| 2026-10-23 | 9.676 | 9.676 | 8.99 | 8.99 | 68,160 | -5.57% |
| 2026-10-22 | 9.39 | 9.58 | 9.25 | 9.52 | 12,929 | +1.28% |
| 2026-10-21 | 9.4 | 9.575 | 9.34 | 9.4 | 2,973 | +0.11% |
| 2026-10-20 | 9.41 | 9.753 | 9.33 | 9.39 | 29,171 | +0.00% |
| 2026-10-19 | 9.5 | 9.625 | 9.36 | 9.39 | 8,069 | -0.63% |
| 2026-10-16 | 9.65 | 9.725 | 9.23 | 9.45 | 13,072 | -1.87% |
| 2026-10-15 | 9.64 | 9.688 | 9.505 | 9.63 | 4,274 | +0.10% |
| 2026-10-14 | 9.37 | 9.62 | 9.145 | 9.62 | 26,144 | +2.34% |
| 2026-10-13 | 9.27 | 9.499 | 9.25 | 9.4 | 35,928 | -1.47% |
| 2026-10-12 | 9.405 | 9.56 | 9.38 | 9.54 | 2,289 | +0.16% |
| 2026-10-09 | 9.5 | 9.525 | 9.21 | 9.525 | 8,265 | +0.42% |
| 2026-10-08 | 9.25 | 9.54 | 9.18 | 9.485 | 12,367 | +2.21% |
| 2026-10-07 | 9.24 | 9.3 | 9.23 | 9.28 | 3,371 | -0.32% |
| 2026-10-06 | 9.47 | 9.49 | 9.22 | 9.31 | 23,834 | -1.48% |
| 2026-10-05 | 9.5 | 9.5 | 9.292 | 9.45 | 3,824 | -0.53% |
| 2026-10-02 | 9.79 | 9.79 | 9.38 | 9.5 | 29,675 | -1.86% |
| 2026-10-01 | 9.7 | 9.7 | 9.68 | 9.68 | 1,489 | -0.31% |
| 2026-09-30 | 9.74 | 9.79 | 9.57 | 9.71 | 22,515 | +0.52% |
| 2026-09-29 | 9.81 | 9.81 | 9.43 | 9.66 | 25,338 | -1.53% |
| 2026-09-28 | 10.01 | 10.01 | 9.63 | 9.81 | 9,994 | -2.00% |
| 2026-09-25 | 9.83 | 10.19 | 9.4 | 10.01 | 79,933 | +2.14% |
| 2026-09-24 | 9.277 | 9.89 | 9.25 | 9.8 | 59,459 | +6.18% |
| 2026-09-23 | 9.245 | 9.29 | 9.14 | 9.23 | 7,204 | +2.56% |
| 2026-09-22 | 9.49 | 9.49 | 9 | 9 | 70,304 | -3.33% |
| 2026-09-21 | 8.9 | 9.84 | 8.8 | 9.31 | 77,953 | +3.44% |
| 2026-09-18 | 9.595 | 9.65 | 8.93 | 9 | 161,600 | -6.64% |
| 2026-09-17 | 9.6 | 9.7 | 9.6 | 9.64 | 2,504 | -0.52% |
| 2026-09-16 | 9.41 | 9.89 | 9.41 | 9.69 | 10,608 | +3.97% |
| 2026-09-15 | 9.37 | 9.495 | 9.21 | 9.32 | 5,442 | -0.43% |
| 2026-09-14 | 9.34 | 9.365 | 9.14 | 9.36 | 39,201 | +0.43% |
| 2026-09-11 | 9.095 | 9.33 | 9.095 | 9.32 | 7,270 | +0.11% |
| 2026-09-10 | 9.08 | 9.31 | 9.08 | 9.31 | 25,102 | +1.42% |
| 2026-09-09 | 8.94 | 9.24 | 8.94 | 9.18 | 7,675 | +0.00% |
| 2026-09-08 | 9.02 | 9.18 | 8.93 | 9.18 | 41,994 | +0.77% |
| 2026-09-04 | 8.9 | 9.11 | 8.71 | 9.11 | 23,438 | +3.17% |
| 2026-09-03 | 8.744 | 8.985 | 8.71 | 8.83 | 15,591 | +1.49% |
| 2026-09-02 | 9 | 9 | 8.54 | 8.7 | 23,310 | +0.58% |
| 2026-09-01 | 9.146 | 9.146 | 8.544 | 8.65 | 20,706 | -2.26% |
| 2026-08-31 | 8.91 | 8.95 | 8.8 | 8.85 | 24,935 | -1.67% |
| 2026-08-28 | 9.01 | 9.01 | 8.914 | 9 | 3,141 | +0.00% |
| 2026-08-27 | 9.17 | 9.17 | 8.91 | 9 | 10,174 | -0.94% |
| 2026-08-26 | 9.16 | 9.23 | 9.085 | 9.085 | 14,222 | -0.06% |
| 2026-08-25 | 9.105 | 9.18 | 9.02 | 9.09 | 5,994 | +0.22% |
| 2026-08-24 | 9.3 | 9.3 | 9.05 | 9.07 | 10,507 | -0.66% |
| 2026-08-21 | 9.105 | 9.16 | 9.06 | 9.13 | 17,806 | +0.88% |
| 2026-08-20 | 9.14 | 9.145 | 9 | 9.05 | 5,890 | +0.33% |
| 2026-08-19 | 9.2 | 9.24 | 8.98 | 9.02 | 34,552 | +0.33% |
| 2026-08-18 | 9.25 | 9.25 | 8.93 | 8.99 | 7,333 | -1.10% |
| 2026-08-17 | 9.127 | 9.23 | 9.09 | 9.09 | 13,764 | -0.87% |
| 2026-08-14 | 9.28 | 9.28 | 9.15 | 9.17 | 7,420 | +0.99% |
| 2026-08-13 | 8.98 | 9.16 | 8.98 | 9.08 | 20,884 | +0.61% |
| 2026-08-12 | 8.832 | 9.08 | 8.832 | 9.025 | 79,533 | +1.18% |
| 2026-08-11 | 8.98 | 8.98 | 8.89 | 8.92 | 30,810 | +0.73% |
| 2026-08-10 | 8.945 | 8.96 | 8.855 | 8.855 | 16,148 | -1.28% |
| 2026-08-07 | 8.89 | 8.99 | 8.873 | 8.97 | 12,309 | +0.67% |
| 2026-08-06 | 9 | 9 | 8.81 | 8.91 | 12,768 | +0.17% |
| 2026-08-05 | 9.13 | 9.3 | 8.841 | 8.895 | 33,750 | -3.21% |
| 2026-08-04 | 9.36 | 9.46 | 9.1 | 9.19 | 43,403 | -0.86% |
| 2026-08-03 | 9.12 | 9.48 | 9.06 | 9.27 | 45,999 | +0.98% |
| 2026-07-31 | 9.45 | 9.45 | 8.92 | 9.18 | 40,784 | -0.92% |
| 2026-07-30 | 9.49 | 9.49 | 9.05 | 9.265 | 36,069 | -0.05% |
| 2026-07-29 | 9.36 | 9.44 | 9.135 | 9.27 | 7,806 | -0.54% |
| 2026-07-28 | 9.49 | 9.49 | 9.215 | 9.32 | 6,097 | -0.75% |
| 2026-07-27 | 9.49 | 9.49 | 9.245 | 9.39 | 16,377 | +1.29% |
| 2026-07-24 | 9.16 | 9.35 | 9.045 | 9.27 | 13,052 | +2.66% |
| 2026-07-23 | 9.1 | 9.1 | 9.03 | 9.03 | 3,843 | -1.63% |
| 2026-07-22 | 9.246 | 9.68 | 9.075 | 9.18 | 9,539 | -1.08% |
| 2026-07-21 | 9.05 | 9.37 | 8.9 | 9.28 | 11,671 | +2.54% |
| 2026-07-20 | 9.4 | 9.51 | 8.9 | 9.05 | 24,534 | -2.69% |
| 2026-07-17 | 9.4 | 9.64 | 9.275 | 9.3 | 31,913 | -2.31% |
| 2026-07-16 | 9.645 | 9.67 | 9.31 | 9.52 | 49,107 | -0.73% |
| 2026-07-15 | 9.34 | 9.7 | 9.1 | 9.59 | 28,821 | +1.48% |
| 2026-07-14 | 9.45 | 9.69 | 9.45 | 9.45 | 4,215 | -1.15% |
| 2026-07-13 | 9.57 | 9.7 | 9.449 | 9.56 | 7,583 | +0.95% |
| 2026-07-10 | 9.5 | 9.82 | 9.39 | 9.47 | 72,963 | +0.11% |
| 2026-07-09 | 9.55 | 9.72 | 9.25 | 9.46 | 121,653 | -0.42% |
| 2026-07-08 | 9.47 | 9.68 | 9.43 | 9.5 | 11,574 | -0.63% |
| 2026-07-07 | 9.69 | 9.69 | 9.55 | 9.56 | 10,115 | -0.21% |
| 2026-07-06 | 9.61 | 9.61 | 9.515 | 9.58 | 5,993 | +0.21% |
| 2026-07-02 | 9.46 | 9.68 | 9.38 | 9.56 | 15,570 | +1.70% |
| 2026-07-01 | 9.4 | 9.68 | 9.35 | 9.4 | 7,315 | -1.78% |
| 2026-06-30 | 9.66 | 9.68 | 9.5 | 9.57 | 6,175 | -0.05% |
| 2026-06-29 | 9.75 | 9.79 | 9.27 | 9.575 | 21,726 | -0.67% |
| 2026-06-26 | 9.32 | 9.64 | 9.308 | 9.64 | 9,997 | +3.43% |
| 2026-06-25 | 9.62 | 9.62 | 9.01 | 9.32 | 65,855 | -2.71% |
| 2026-06-24 | 9.82 | 9.865 | 9.4 | 9.58 | 64,338 | -1.34% |
| 2026-06-23 | 9.84 | 9.84 | 9.66 | 9.71 | 13,723 | -1.37% |
| 2026-06-22 | 10.1 | 10.15 | 9.62 | 9.845 | 33,508 | -3.48% |
| 2026-06-18 | 10 | 10.26 | 9.805 | 10.2 | 147,413 | +2.10% |
| 2026-06-17 | 9.88 | 10 | 9.81 | 9.99 | 51,417 | +1.94% |
| 2026-06-16 | 10 | 10.2 | 9.66 | 9.8 | 80,703 | -2.00% |
| 2026-06-15 | 9.8 | 10.09 | 9.75 | 10 | 54,752 | +2.35% |
| 2026-06-12 | 9.69 | 10 | 9.63 | 9.77 | 64,232 | +1.77% |
| 2026-06-11 | 9.7 | 9.71 | 9.525 | 9.6 | 16,831 | -1.03% |
| 2026-06-10 | 9.67 | 9.7 | 9.57 | 9.7 | 18,224 | +0.00% |
| 2026-06-09 | 9.7 | 9.7 | 9.601 | 9.7 | 6,939 | +0.94% |
| 2026-06-08 | 9.6 | 10.08 | 9.59 | 9.61 | 61,839 | -0.10% |
| 2026-06-05 | 9.56 | 9.7 | 9.458 | 9.62 | 32,558 | -0.31% |
| 2026-06-04 | 9.51 | 9.68 | 9.5 | 9.65 | 32,149 | +1.05% |
| 2026-06-03 | 9.58 | 9.6 | 9.303 | 9.55 | 26,703 | +0.10% |
| 2026-06-02 | 9.41 | 10.17 | 8.42 | 9.54 | 108,471 | +2.36% |
| 2026-06-01 | 9.43 | 9.451 | 9.17 | 9.32 | 36,538 | -0.64% |
| 2026-05-29 | 9.49 | 9.5 | 9.24 | 9.38 | 24,057 | -0.11% |
| 2026-05-28 | 9.43 | 9.43 | 9.29 | 9.39 | 23,658 | +0.97% |
| 2026-05-27 | 9.18 | 9.44 | 9.105 | 9.3 | 47,072 | +0.00% |
| 2026-05-26 | 9.39 | 9.4 | 9.187 | 9.3 | 6,438 | -0.27% |
| 2026-05-22 | 9.51 | 9.51 | 9.27 | 9.325 | 15,675 | -1.64% |
| 2026-05-21 | 9.48 | 9.54 | 8.5 | 9.48 | 30,264 | +0.85% |
| 2026-05-20 | 9.29 | 9.49 | 9.2 | 9.4 | 32,342 | +1.08% |
| 2026-05-19 | 9.29 | 9.49 | 9.22 | 9.3 | 24,847 | +0.76% |
| 2026-05-18 | 9.19 | 9.29 | 9 | 9.23 | 18,323 | -0.54% |
| 2026-05-15 | 9.2 | 9.29 | 9.06 | 9.28 | 5,109 | +1.20% |
| 2026-05-14 | 9.19 | 9.29 | 9.076 | 9.17 | 12,796 | -1.08% |
| 2026-05-13 | 9.24 | 9.3 | 9.01 | 9.27 | 16,601 | +0.98% |
| 2026-05-12 | 9 | 9.29 | 8.88 | 9.18 | 12,699 | +0.66% |