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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 04, 2025	1.04	1.04	1.04	1.04	1.01	7,659
July 31, 2025	1.05	1.02	1.02	1.05	1.02	3,081
July 30, 2025	0.84	1.04	1.04	1.04	0.84	1,000
July 29, 2025	1.03	1.04	1.04	1.05	0.97	1,900
July 28, 2025	0.88	1.04	1.04	1.04	0.88	3,106
July 23, 2025	0.97	0.97	0.97	0.97	0.97	50
July 22, 2025	0.9	1.05	1.05	1.05	0.9	20,062
July 21, 2025	1.01	1.04	1.04	1.05	1.01	5,849
July 17, 2025	0.9	1.04	1.04	1.04	0.9	3,083
July 16, 2025	1.1	1.1	1.1	1.18	1.1	2,073
July 14, 2025	1.02	1.1	1.1	1.11	1.02	24,037
July 10, 2025	1	1.03	1.03	1.03	1	1,100
July 09, 2025	0.96	0.96	0.96	0.96	0.96	10
July 08, 2025	1	1.03	1.03	1.03	1	5,691
July 07, 2025	1	1.03	1.03	1.06	1	31,403
July 02, 2025	1.04	1.02	1.02	1.05	0.95	4,563
July 01, 2025	1	1.02	1.02	1.05	1	25,011
June 30, 2025	0.93	1.02	1.02	1.1	0.93	117,319
June 27, 2025	0.81	0.92	0.92	0.92	0.81	19,521
June 26, 2025	0.76	0.8	0.8	0.8	0.68	6,910
June 25, 2025	0.62	0.75	0.75	0.75	0.62	6,975
June 24, 2025	0.73	0.73	0.73	0.73	0.73	602
June 23, 2025	0.7	0.72	0.72	0.72	0.7	1,700
June 20, 2025	0.7	0.7	0.7	0.7	0.69	2,706
June 18, 2025	0.69	0.69	0.69	0.69	0.68	1,733
June 16, 2025	0.73	0.73	0.73	0.73	0.71	2,483
June 12, 2025	0.71	0.75	0.75	0.75	0.71	786
June 11, 2025	0.78	0.75	0.75	0.78	0.75	800
June 10, 2025	0.75	0.75	0.75	0.77	0.68	7,100
June 09, 2025	0.73	0.74	0.74	0.74	0.73	11,900
June 06, 2025	0.6	0.67	0.67	0.67	0.6	38,619
June 05, 2025	0.51	0.63	0.63	0.63	0.51	32,104
June 04, 2025	0.54	0.58	0.58	0.58	0.54	2,198
June 03, 2025	0.56	0.58	0.58	0.58	0.52	5,606
June 02, 2025	0.58	0.6	0.6	0.6	0.58	2,000
May 30, 2025	0.5	0.58	0.58	0.58	0.5	3,213
May 29, 2025	0.55	0.57	0.57	0.57	0.5	6,062
May 28, 2025	0.55	0.57	0.57	0.57	0.55	4,350
May 27, 2025	0.72	0.55	0.55	0.72	0.47	13,897
May 22, 2025	0.72	0.72	0.72	0.72	0.72	200
May 20, 2025	0.78	0.77	0.77	0.78	0.53	1,700
May 19, 2025	0.62	0.71	0.71	0.71	0.62	1,858
May 12, 2025	0.74	0.78	0.78	0.78	0.66	7,225
May 07, 2025	0.76	0.78	0.78	0.78	0.75	3,301
May 06, 2025	0.71	0.78	0.78	0.78	0.65	3,393
May 02, 2025	0.78	0.77	0.77	0.85	0.7	24,896
April 30, 2025	0.68	0.7	0.7	0.7	0.68	1,067
April 24, 2025	0.64	0.72	0.72	0.72	0.64	875
April 23, 2025	0.62	0.62	0.62	0.67	0.62	2,220
April 22, 2025	0.61	0.6	0.6	0.63	0.6	3,125

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