Get the Stockscreener App
7.25
0.83%
0.06
After Hours:
7.25
Codere Online Luxembourg S A Stock (CDRO) Price History
The historical daily chart and data for Codere Online Luxembourg S A stock (CDRO), show that the latest closing stock price as of June 05, 2025, is $7.25.
- Codere Online Luxembourg S A all-time high stock price is $8.7593, occurred on October 09, 2024.
- The lowest Codere Online Luxembourg S A stock price recorded was $0.00 on September 15, 2022. Since then, Codere Online Luxembourg S A's stock price has risen over to $7.25 now.
- The 52-week high stock price for CDRO is $8.7593, representing a 20.82% increase from the current share price, occurred on October 09, 2024.
- The 52-week low stock price for CDRO is $5.75, indicating a -20.69% decrease from the current share price, occurred on January 15, 2025.
- The closing price of Codere Online Luxembourg S A (CDRO) stock in the beginning of 2024 was $7.05. The stock closed the year at $2.58, a loss of over -63.40% for the year.
The table below shows more information about CDRO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 05, 2025 | $7.25 | $7.02 | $0.23 | 44,459.0 | +0.83% |
| Jun 04, 2025 | $7.24 | $7.11 | $0.1277 | 13,090.0 | -0.83% |
| Jun 03, 2025 | $7.33 | $7.00 | $0.33 | 25,705.0 | +0.00% |
| Jun 02, 2025 | $7.45 | $7.22 | $0.23 | 30,587.0 | +0.14% |
| May 30, 2025 | $7.25 | $7.04 | $0.2099 | 40,345.0 | +2.12% |
| May 29, 2025 | $7.25 | $7.04 | $0.2138 | 15,382.0 | -0.42% |
| May 28, 2025 | $7.29 | $6.91 | $0.38 | 46,663.0 | +0.42% |
| May 27, 2025 | $7.20 | $6.73 | $0.47 | 230,340.0 | -2.74% |
| May 23, 2025 | $7.49 | $7.29 | $0.1983 | 1,365.0 | -3.19% |
| May 22, 2025 | $7.62 | $7.13 | $0.49 | 27,513.0 | +3.15% |
| May 21, 2025 | $7.73 | $7.04 | $0.69 | 42,572.0 | -4.45% |
| May 20, 2025 | $7.79 | $7.36 | $0.43 | 39,391.0 | -2.80% |
| May 19, 2025 | $8.10 | $7.75 | $0.35 | 9,770.0 | -1.75% |
| May 16, 2025 | $8.10 | $7.51 | $0.59 | 63,557.0 | +0.25% |
| May 15, 2025 | $8.15 | $7.79 | $0.36 | 23,432.0 | -1.48% |
| May 14, 2025 | $8.30 | $7.89 | $0.405 | 25,232.0 | -1.82% |
| May 13, 2025 | $8.30 | $8.01 | $0.29 | 9,192.0 | -0.60% |
| May 12, 2025 | $8.30 | $8.09 | $0.2081 | 35,765.0 | +1.34% |
| May 09, 2025 | $8.19 | $8.09 | $0.10 | 2,098.0 | +0.24% |
| May 08, 2025 | $8.20 | $8.01 | $0.1888 | 5,748.0 | +0.49% |
| May 07, 2025 | $8.20 | $8.04 | $0.16 | 3,693.0 | -0.12% |
Codere Online Luxembourg S A Stock (CDRO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Codere Online Luxembourg S A stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CDRO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Codere Online Luxembourg S A stock price history provides a foundation for understanding how the company's stock has evolved over time.
Codere Online Luxembourg S A Stock (CDRO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $7.45 | $7.00 | $0.45 | 158,300.0 | +0.14% |
| May, 2025 | $8.30 | $6.73 | $1.57 | 793,680.0 | +0.56% |
| Apr, 2025 | $7.49 | $5.75 | $1.74 | 585,260.0 | -0.69% |
| Mar, 2025 | $7.99 | $6.44 | $1.55 | 501,872.0 | -8.46% |
| Feb, 2025 | $8.50 | $6.30 | $2.20 | 1,159,467.0 | +20.36% |
| Jan, 2025 | $7.19 | $5.75 | $1.44 | 751,963.0 | +2.02% |
Codere Online Luxembourg S A Stock (CDRO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $8.15 | $6.00 | $2.15 | 1,236,153.0 | -18.84% |
| Nov, 2024 | $8.35 | $6.70 | $1.65 | 1,868,572.0 | -1.40% |
| Oct, 2024 | $8.76 | $7.71 | $1.05 | 1,595,361.0 | -1.63% |
| Sep, 2024 | $8.60 | $7.53 | $1.07 | 1,314,496.0 | +5.69% |
| Aug, 2024 | $8.75 | $7.50 | $1.25 | 563,458.0 | -7.80% |
| Jul, 2024 | $8.50 | $7.51 | $0.99 | 468,666.0 | +0.61% |
| Jun, 2024 | $8.33 | $6.61 | $1.72 | 808,028.0 | +8.67% |
| May, 2024 | $8.50 | $6.60 | $1.90 | 1,020,956.0 | +14.33% |
| Apr, 2024 | $8.09 | $6.15 | $1.94 | 599,311.0 | -5.81% |
| Mar, 2024 | $7.51 | $6.51 | $0.9999 | 1,096,364.0 | +4.11% |
| Feb, 2024 | $7.30 | $4.11 | $3.19 | 860,695.0 | +52.74% |
| Jan, 2024 | $4.50 | $2.90 | $1.60 | 495,351.0 | +48.98% |
Codere Online Luxembourg S A Stock (CDRO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $3.35 | $2.94 | $0.41 | 344,730.0 | -10.37% |
| Nov, 2023 | $3.48 | $2.90 | $0.5761 | 322,275.0 | +12.71% |
| Oct, 2023 | $3.39 | $2.68 | $0.7109 | 230,429.0 | -3.32% |
| Sep, 2023 | $3.43 | $2.82 | $0.61 | 257,055.0 | -0.99% |
| Aug, 2023 | $3.50 | $3.00 | $0.4965 | 234,934.0 | -5.88% |
| Jul, 2023 | $3.91 | $3.00 | $0.91 | 234,010.0 | -10.28% |
| Jun, 2023 | $3.74 | $2.80 | $0.94 | 339,722.0 | +9.09% |
| May, 2023 | $4.09 | $2.44 | $1.65 | 364,782.0 | +18.14% |
| Apr, 2023 | $3.14 | $2.15 | $0.99 | 143,628.0 | -8.12% |
| Mar, 2023 | $3.15 | $2.16 | $0.9899 | 134,791.0 | -5.30% |
| Feb, 2023 | $3.42 | $2.62 | $0.8094 | 171,553.0 | -0.78% |
| Jan, 2023 | $3.50 | $2.58 | $0.92 | 280,825.0 | +25.40% |
0.49%
0.98%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):