Get the Stockscreener App
6.24
2.13%
0.13
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 November 20, 2025, is $6.24.
- 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 $6.24 now.
- The 52-week high stock price for CDRO is $8.75, representing a 40.22% increase from the current share price, occurred on July 16, 2025.
- The 52-week low stock price for CDRO is $5.18, indicating a -16.99% decrease from the current share price, occurred on November 18, 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 |
|---|---|---|---|---|---|
| Nov 20, 2025 | $6.44 | $6.19 | $0.25 | 16,699.0 | +3.19% |
| Nov 19, 2025 | $6.47 | $5.92 | $0.5499 | 75,439.0 | +0.16% |
| Nov 18, 2025 | $6.46 | $5.18 | $1.28 | 122,194.0 | +11.11% |
| Nov 17, 2025 | $5.94 | $5.30 | $0.635 | 57,208.0 | -3.51% |
| Nov 14, 2025 | $5.83 | $5.49 | $0.34 | 77,762.0 | +4.79% |
| Nov 13, 2025 | $5.88 | $5.43 | $0.4536 | 43,868.0 | -6.22% |
| Nov 12, 2025 | $6.19 | $5.67 | $0.52 | 38,405.0 | -1.03% |
| Nov 11, 2025 | $6.01 | $5.51 | $0.50 | 39,231.0 | +5.41% |
| Nov 10, 2025 | $5.93 | $5.52 | $0.41 | 28,197.0 | -1.94% |
| Nov 07, 2025 | $5.82 | $5.58 | $0.24 | 36,387.0 | -0.53% |
| Nov 06, 2025 | $6.07 | $5.69 | $0.38 | 54,003.0 | -4.37% |
| Nov 05, 2025 | $6.76 | $5.92 | $0.84 | 56,491.0 | -1.65% |
| Nov 04, 2025 | $6.18 | $5.86 | $0.32 | 67,716.0 | -1.14% |
| Nov 03, 2025 | $6.33 | $5.85 | $0.475 | 27,441.0 | +0.49% |
| Oct 31, 2025 | $6.18 | $6.03 | $0.15 | 10,325.0 | -0.49% |
| Oct 30, 2025 | $6.24 | $5.96 | $0.28 | 25,075.0 | -1.13% |
| Oct 29, 2025 | $6.46 | $5.98 | $0.48 | 29,407.0 | +1.64% |
| Oct 28, 2025 | $6.39 | $5.92 | $0.47 | 70,667.0 | -4.40% |
| Oct 27, 2025 | $6.78 | $6.25 | $0.53 | 46,392.0 | -2.90% |
| Oct 24, 2025 | $6.79 | $6.30 | $0.49 | 50,856.0 | -0.46% |
| Oct 23, 2025 | $7.03 | $6.54 | $0.48 | 102,708.0 | -1.20% |
| Oct 22, 2025 | $6.79 | $6.44 | $0.35 | 58,438.0 | +0.30% |
| Oct 21, 2025 | $6.81 | $6.60 | $0.21 | 17,057.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $6.76 | $5.18 | $1.58 | 741,041.0 | +3.53% |
| Oct, 2025 | $7.71 | $5.92 | $1.79 | 1,227,807.0 | -11.74% |
| Sep, 2025 | $8.47 | $6.70 | $1.77 | 1,473,715.0 | -16.46% |
| Aug, 2025 | $8.75 | $7.87 | $0.88 | 456,450.0 | -1.67% |
| Jul, 2025 | $8.75 | $8.00 | $0.75 | 708,392.0 | -1.06% |
| Jun, 2025 | $8.57 | $7.00 | $1.57 | 1,632,532.0 | +17.27% |
| 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% |
2.80%
0.52%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):