Get the Stockscreener App
7.60
2.94%
-0.23
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 27, 2024, is $7.60.
- 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 $7.60 now.
- The 52-week high stock price for CDRO is $8.7593, representing a 15.25% increase from the current share price, occurred on October 09, 2024.
- The 52-week low stock price for CDRO is $2.90, indicating a -61.84% decrease from the current share price, occurred on January 02, 2024.
- 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 |
|---|---|---|---|---|---|
| Nov 27, 2024 | $7.84 | $7.37 | $0.475 | 68,638.0 | -2.94% |
| Nov 26, 2024 | $7.99 | $7.17 | $0.8181 | 211,899.0 | +1.42% |
| Nov 25, 2024 | $7.80 | $7.52 | $0.28 | 49,019.0 | +1.58% |
| Nov 22, 2024 | $7.76 | $7.54 | $0.22 | 74,177.0 | +4.11% |
| Nov 21, 2024 | $7.44 | $7.03 | $0.41 | 81,793.0 | +0.00% |
| Nov 20, 2024 | $7.53 | $7.01 | $0.52 | 82,409.0 | +4.14% |
| Nov 19, 2024 | $7.43 | $6.70 | $0.73 | 538,293.0 | -7.52% |
| Nov 18, 2024 | $7.87 | $7.55 | $0.3201 | 78,765.0 | -4.05% |
| Nov 15, 2024 | $8.35 | $7.75 | $0.60 | 134,420.0 | -1.99% |
| Nov 14, 2024 | $8.09 | $7.67 | $0.425 | 138,969.0 | -0.12% |
| Nov 13, 2024 | $8.07 | $7.48 | $0.5918 | 87,435.0 | +7.60% |
| Nov 12, 2024 | $7.53 | $7.38 | $0.15 | 25,611.0 | +0.00% |
| Nov 11, 2024 | $7.59 | $7.40 | $0.19 | 56,863.0 | +0.00% |
| Nov 08, 2024 | $7.60 | $7.40 | $0.20 | 25,586.0 | +0.40% |
| Nov 07, 2024 | $7.49 | $7.30 | $0.19 | 18,654.0 | +0.40% |
| Nov 06, 2024 | $7.60 | $7.25 | $0.35 | 41,717.0 | -1.33% |
| Nov 05, 2024 | $7.71 | $7.40 | $0.31 | 49,316.0 | -1.57% |
| Nov 04, 2024 | $7.86 | $7.56 | $0.30 | 46,142.0 | -1.42% |
| Nov 01, 2024 | $7.89 | $7.70 | $0.19 | 28,920.0 | -1.15% |
| Oct 31, 2024 | $7.94 | $7.79 | $0.145 | 12,849.0 | -0.63% |
| Oct 30, 2024 | $8.00 | $7.84 | $0.16 | 43,694.0 | -0.50% |
| Oct 29, 2024 | $8.00 | $7.83 | $0.168 | 43,449.0 | +0.13% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $8.35 | $6.70 | $1.65 | 1,907,264.0 | -3.31% |
| 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% |
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% |
0.00%
1.53%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):