Get the Stockscreener App
8.06
7.83%
+0.585
After Hours:
8.07
0.010
+0.12%
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 May 16, 2024, is $8.06.
- Codere Online Luxembourg S.A all-time high stock price is $8.4999, occurred on May 15, 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 $8.06 now.
- The 52-week high stock price for CDRO is $8.4999, representing a 5.46% increase from the current share price, occurred on May 15, 2024.
- The 52-week low stock price for CDRO is $2.6791, indicating a -66.76% decrease from the current share price, occurred on October 23, 2023.
- The closing price of Codere Online Luxembourg S.A (CDRO) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 16, 2024 | $8.30 | $7.40 | $0.9011 | 196,019.0 | +7.83% |
| May 15, 2024 | $8.50 | $7.35 | $1.15 | 192,906.0 | +6.48% |
| May 14, 2024 | $7.08 | $6.70 | $0.3842 | 21,140.0 | +1.01% |
| May 13, 2024 | $7.25 | $6.85 | $0.40 | 23,985.0 | +0.00% |
| May 10, 2024 | $7.00 | $6.82 | $0.18 | 17,956.0 | +5.30% |
| May 09, 2024 | $7.00 | $6.60 | $0.40 | 19,720.0 | -2.22% |
| May 08, 2024 | $6.99 | $6.73 | $0.26 | 6,458.0 | -1.32% |
| May 07, 2024 | $7.00 | $6.64 | $0.36 | 33,700.0 | +0.59% |
| May 06, 2024 | $6.99 | $6.70 | $0.29 | 11,937.0 | -1.45% |
| May 03, 2024 | $7.04 | $6.81 | $0.23 | 2,737.0 | +1.92% |
| May 02, 2024 | $6.99 | $6.65 | $0.3399 | 7,834.0 | +1.20% |
| May 01, 2024 | $6.97 | $6.60 | $0.37 | 15,653.0 | +1.98% |
| Apr 30, 2024 | $7.35 | $6.15 | $1.20 | 68,069.0 | -4.93% |
| Apr 29, 2024 | $6.98 | $6.79 | $0.19 | 27,021.0 | +1.77% |
| Apr 26, 2024 | $6.98 | $6.75 | $0.23 | 7,105.0 | +0.59% |
| Apr 25, 2024 | $6.99 | $6.74 | $0.25 | 7,491.0 | -1.32% |
| Apr 24, 2024 | $6.99 | $6.75 | $0.2399 | 5,640.0 | -1.59% |
| Apr 23, 2024 | $7.18 | $6.76 | $0.42 | 19,295.0 | +1.31% |
| Apr 22, 2024 | $7.08 | $6.85 | $0.23 | 23,101.0 | -0.87% |
| Apr 19, 2024 | $7.07 | $6.85 | $0.22 | 13,242.0 | -0.58% |
| Apr 18, 2024 | $7.01 | $6.80 | $0.21 | 15,319.0 | -0.43% |
| Apr 17, 2024 | $7.07 | $6.66 | $0.41 | 22,744.0 | +4.80% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $8.50 | $6.60 | $1.90 | 746,064.0 | +22.86% |
| 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% |
Codere Online Luxembourg S.A Stock (CDRO) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $3.02 | $2.39 | $0.63 | 394,987.0 | +0.00% |
| Nov, 2022 | $2.90 | $2.20 | $0.70 | 263,432.0 | -4.62% |
| Oct, 2022 | $3.00 | $2.16 | $0.84 | 195,420.0 | +0.19% |
| Sep, 2022 | $3.34 | $0.00 | $3.34 | 311,142.0 | +0.75% |
| Aug, 2022 | $3.39 | $2.06 | $1.33 | 459,752.0 | +15.02% |
| Jul, 2022 | $2.99 | $1.80 | $1.19 | 526,567.0 | -17.08% |
| Jun, 2022 | $3.39 | $2.20 | $1.19 | 730,937.0 | -6.64% |
| May, 2022 | $4.87 | $2.85 | $2.02 | 335,610.0 | -36.83% |
| Apr, 2022 | $5.20 | $4.36 | $0.8393 | 264,402.0 | -6.02% |
| Mar, 2022 | $5.57 | $4.61 | $0.96 | 195,984.0 | +0.40% |
| Feb, 2022 | $6.79 | $4.15 | $2.64 | 456,342.0 | -23.60% |
| Jan, 2022 | $7.97 | $5.77 | $2.20 | 954,184.0 | +9.80% |
1.05%
1.14%
Cap:
|
Volume (24h):