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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	0.77	0.81	0.81	0.81	0.75	4,312
January 12, 2026	0.74	0.78	0.78	0.81	0.74	9,200
January 09, 2026	0.79	0.81	0.81	0.85	0.74	12,500
January 08, 2026	0.75	0.85	0.85	0.85	0.75	5,523
January 07, 2026	0.78	0.84	0.84	0.84	0.75	7,100
January 06, 2026	0.78	0.84	0.84	0.85	0.78	9,700
January 05, 2026	0.76	0.85	0.85	0.85	0.74	14,001
January 02, 2026	0.66	0.84	0.84	0.85	0.66	9,356
December 31, 2025	0.83	0.81	0.81	0.83	0.78	3,650
December 30, 2025	0.72	0.8	0.8	0.85	0.72	41,306
December 29, 2025	0.81	0.85	0.85	0.85	0.66	20,926
December 26, 2025	0.85	0.85	0.85	0.85	0.79	49,491
December 24, 2025	0.79	0.85	0.85	0.85	0.77	6,486
December 23, 2025	0.75	0.85	0.85	0.9	0.75	9,130
December 22, 2025	0.74	0.89	0.89	0.89	0.74	18,211
December 19, 2025	0.74	0.87	0.87	0.87	0.74	24,939
December 18, 2025	0.78	0.85	0.85	0.85	0.78	9,550
December 17, 2025	0.87	0.87	0.87	0.87	0.87	1,000
December 16, 2025	0.74	0.8	0.8	0.88	0.74	7,798
December 15, 2025	0.76	0.88	0.88	0.88	0.73	6,725
December 12, 2025	0.85	0.88	0.88	0.89	0.81	12,027
December 11, 2025	0.85	0.88	0.88	0.89	0.84	7,912
December 10, 2025	0.82	0.88	0.88	0.89	0.76	17,804
December 09, 2025	0.73	0.89	0.89	0.97	0.73	14,747
December 08, 2025	0.8	0.8	0.8	0.8	0.76	4,659
December 05, 2025	0.75	0.8	0.8	0.8	0.75	5,504
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

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