Codere Online Luxembourg, S.A. - CDROW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.73	0.75	0.75	0.79	0.73	14,961
December 03, 2025	0.73	0.75	0.75	0.8	0.72	58,857
December 02, 2025	0.77	0.79	0.79	0.8	0.74	33,920
December 01, 2025	0.71	0.8	0.8	0.8	0.71	13,857
November 28, 2025	0.7	0.7	0.7	0.71	0.69	6,166
November 25, 2025	0.68	0.7	0.7	0.71	0.68	2,400
November 24, 2025	0.73	0.71	0.71	0.77	0.7	9,502
November 21, 2025	0.59	0.73	0.73	0.73	0.59	7,536
November 19, 2025	0.6	0.7	0.7	0.73	0.6	1,500
November 18, 2025	0.71	0.7	0.7	0.73	0.6	12,771
November 17, 2025	0.68	0.69	0.69	0.73	0.63	11,919
November 14, 2025	0.67	0.72	0.72	0.73	0.65	7,824
November 13, 2025	0.75	0.73	0.73	0.75	0.67	7,508
November 12, 2025	0.69	0.73	0.73	0.75	0.69	14,818
November 11, 2025	0.64	0.73	0.73	0.81	0.64	55,690
November 10, 2025	0.74	0.74	0.74	0.74	0.66	3,000
November 07, 2025	0.61	0.73	0.73	0.74	0.6	18,801
November 06, 2025	0.73	0.78	0.78	0.78	0.72	4,790
November 04, 2025	0.75	0.79	0.79	0.79	0.75	6,800
November 03, 2025	0.82	0.77	0.77	0.82	0.71	2,929
October 31, 2025	0.86	0.86	0.86	0.86	0.86	900
October 29, 2025	0.73	0.81	0.81	0.81	0.73	1,320
October 28, 2025	0.7	0.79	0.79	0.79	0.66	1,500
October 27, 2025	0.76	0.8	0.8	0.83	0.68	15,057
October 23, 2025	0.74	0.86	0.86	0.86	0.7	11,500
October 22, 2025	0.75	0.85	0.85	0.89	0.75	5,941
October 20, 2025	0.85	0.86	0.86	0.86	0.84	1,107
October 16, 2025	0.84	0.85	0.85	0.88	0.8	3,934
October 14, 2025	0.71	0.87	0.87	0.88	0.7	31,636
October 13, 2025	0.7	0.88	0.88	0.89	0.7	4,348
October 08, 2025	0.7	0.88	0.88	0.88	0.7	2,000
October 03, 2025	0.78	0.88	0.88	0.89	0.78	3,400
October 02, 2025	0.52	0.98	0.98	0.98	0.52	1,613
September 22, 2025	0.76	0.95	0.95	0.95	0.76	775
September 18, 2025	0.93	0.91	0.91	0.99	0.89	68,675
September 17, 2025	0.9	0.9	0.9	0.95	0.9	19,347
September 16, 2025	0.95	0.95	0.95	0.95	0.95	37
September 15, 2025	0.99	0.99	0.99	1.02	0.9	496,774
September 12, 2025	0.96	1	1	1.03	0.95	53,366
September 11, 2025	1	1.03	1.03	1.03	0.96	103,652
September 10, 2025	1	1	1	1.04	0.99	13,399
September 09, 2025	1	1.03	1.03	1.04	1	19,549
September 08, 2025	1.02	1.03	1.03	1.04	1	5,633
September 05, 2025	1	1.05	1.05	1.05	1	3,617
September 03, 2025	1.02	1.05	1.05	1.05	1	5,109
September 02, 2025	1	1.04	1.04	1.04	1	305
August 29, 2025	1.04	1.04	1.04	1.04	1.04	50
August 28, 2025	1.06	1.06	1.06	1.06	0.97	26,058
August 27, 2025	1	1.04	1.04	1.04	1	15,670
August 26, 2025	1	1.04	1.04	1.07	0.93	102,640
August 25, 2025	1.02	1.05	1.05	1.05	1.02	37,433
August 22, 2025	1	1.05	1.05	1.05	1	29,427
August 21, 2025	0.97	1.01	1.01	1.04	0.97	50,575
August 18, 2025	1	1.01	1.01	1.04	0.95	107,269
August 15, 2025	1.02	1.01	1.01	1.02	1	841
August 14, 2025	1.04	1.02	1.02	1.04	1	13,191
August 13, 2025	1.02	1	1	1.04	1	3,683
August 08, 2025	0.95	1.04	1.04	1.04	0.95	10,713
August 07, 2025	1.04	1.04	1.04	1.04	1.04	20
August 06, 2025	0.78	1.04	1.04	1.04	0.67	18,113

Codere Online Luxembourg, S.A. (CDROW) NASDAQ