Dark

CDRO
Codere Online Luxembourg, S.A.
stock NASDAQ

At Close

Aug 3, 2026 3:59:53 PM EDT

9.25USD+0.763%(+0.07)45,999

7.77Bid 10.62Ask 2.85Spread

Pre-market

Jul 30, 2026 8:17:30 AM EDT

9.80USD+5.796%(+0.54)0

After-hours

Aug 3, 2026 4:00:30 PM EDT

9.27USD+0.216%(+0.02)694

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	9.1900	9.2500	9.100000	9.2500	+0.763%	45,999	0.000%
2026-07-31	9.4500	9.4500	8.920000	9.1800	-0.917%	40,785	+0.763%
2026-07-30	9.4900	9.4900	9.050100	9.2650	-0.054%	36,069	-0.162%
2026-07-29	9.3600	9.4400	9.135000	9.2700	-0.536%	7,806	-0.216%
2026-07-28	9.4900	9.4900	9.215000	9.3200	-0.745%	6,097	-0.751%
2026-07-27	9.4900	9.4900	9.245000	9.3900	+1.294%	16,377	-1.491%
2026-07-24	9.1600	9.3500	9.045000	9.2700	+2.658%	13,052	-0.216%
2026-07-23	9.1000	9.1000	9.030000	9.0300	-1.634%	3,844	+2.436%
2026-07-22	9.2457	9.6800	9.075000	9.1800	-1.078%	9,539	+0.763%
2026-07-21	9.0500	9.3700	8.900000	9.2800	+2.541%	11,672	-0.323%
2026-07-20	9.4000	9.5100	8.900000	9.0500	-2.688%	24,535	+2.210%
2026-07-17	9.4000	9.6400	9.275000	9.3000	-2.311%	31,914	-0.538%
2026-07-16	9.6450	9.6700	9.310000	9.5200	-0.730%	49,107	-2.836%
2026-07-15	9.3400	9.7000	9.100000	9.5900	+1.481%	28,821	-3.545%
2026-07-14	9.4500	9.6900	9.450000	9.4500	-1.151%	4,127	-2.116%
2026-07-13	9.5700	9.6999	9.449200	9.5600	+0.950%	7,583	-3.243%
2026-07-10	9.5000	9.8200	9.390000	9.4700	+0.106%	72,963	-2.323%
2026-07-09	9.5500	9.7200	9.250000	9.4600	-0.421%	121,653	-2.220%
2026-07-08	9.4700	9.6800	9.430000	9.5000	-0.628%	11,575	-2.632%
2026-07-07	9.6900	9.6900	9.550000	9.5600	-0.209%	10,115	-3.243%
2026-07-06	9.6100	9.6100	9.515000	9.5800	+0.209%	5,993	-3.445%
2026-07-02	9.4600	9.6800	9.380000	9.5600	+1.702%	15,570	-3.243%
2026-07-01	9.4000	9.6800	9.350000	9.4000	-1.776%	7,316	-1.596%
2026-06-30	9.6600	9.6800	9.500000	9.5700	-0.052%	6,175	-3.344%
2026-06-29	9.7500	9.7900	9.270100	9.5750	-0.674%	21,727	-3.394%
2026-06-26	9.3200	9.6400	9.307500	9.6400	+3.433%	9,997	-4.046%
2026-06-25	9.6200	9.6200	9.010000	9.3200	-2.714%	65,856	-0.751%
2026-06-24	9.8200	9.8650	9.400000	9.5800	-1.339%	64,339	-3.445%
2026-06-23	9.8400	9.8400	9.660100	9.7100	-1.371%	13,723	-4.737%
2026-06-22	10.1000	10.1500	9.620100	9.8450	-3.480%	33,509	-6.044%
2026-06-18	10.0000	10.2600	9.805000	10.2000	+2.102%	147,414	-9.314%
2026-06-17	9.8800	10.0000	9.810000	9.9900	+1.939%	51,417	-7.407%
2026-06-16	10.0000	10.2000	9.660000	9.8000	-2.000%	80,703	-5.612%
2026-06-15	9.8000	10.0900	9.750000	10.0000	+2.354%	54,752	-7.500%
2026-06-12	9.6900	10.0000	9.630000	9.7700	+1.771%	64,233	-5.322%
2026-06-11	9.7000	9.7100	9.525400	9.6000	-1.031%	16,832	-3.646%
2026-06-10	9.6700	9.7000	9.570000	9.7000	0.000%	18,224	-4.639%
2026-06-09	9.7000	9.7000	9.600800	9.7000	+0.937%	6,940	-4.639%
2026-06-08	9.6000	10.0800	9.590000	9.6100	-0.104%	61,839	-3.746%
2026-06-05	9.5600	9.7000	9.457500	9.6200	-0.311%	32,560	-3.846%
2026-06-04	9.5100	9.6800	9.500000	9.6500	+1.047%	32,150	-4.145%
2026-06-03	9.5800	9.5999	9.303000	9.5500	+0.105%	26,703	-3.141%
2026-06-02	9.4100	10.1700	8.420000	9.5400	+2.361%	108,471	-3.040%
2026-06-01	9.4300	9.4512	9.170100	9.3200	-0.640%	36,539	-0.751%
2026-05-29	9.4900	9.4999	9.240000	9.3800	-0.106%	24,058	-1.386%
2026-05-28	9.4300	9.4300	9.290000	9.3900	+0.968%	23,658	-1.491%
2026-05-27	9.1800	9.4400	9.105000	9.3000	0.000%	47,072	-0.538%
2026-05-26	9.3900	9.4000	9.187000	9.3000	-0.268%	6,439	-0.538%
2026-05-22	9.5100	9.5100	9.270000	9.3250	-1.635%	15,677	-0.804%
2026-05-21	9.4800	9.5400	8.500000	9.4800	+0.851%	30,264	-2.426%
2026-05-20	9.2900	9.4900	9.200000	9.4000	+1.075%	32,344	-1.596%
2026-05-19	9.2900	9.4900	9.220000	9.3000	+0.758%	24,847	-0.538%
2026-05-18	9.1900	9.2900	9.000000	9.2300	-0.539%	18,324	+0.217%
2026-05-15	9.2000	9.2900	9.060000	9.2800	+1.200%	5,109	-0.323%
2026-05-14	9.1900	9.2900	9.076300	9.1700	-1.079%	12,797	+0.872%
2026-05-13	9.2400	9.2999	9.010000	9.2700	+0.980%	16,601	-0.216%
2026-05-12	9.0000	9.2900	8.880000	9.1800	+0.658%	12,699	+0.763%
2026-05-11	8.8700	9.2900	8.620000	9.1200	+1.333%	22,219	+1.425%
2026-05-08	9.3000	9.3000	8.750000	9.0000	-3.122%	57,097	+2.778%
2026-05-07	9.1900	9.7200	9.145000	9.2900	+2.652%	33,727	-0.431%
2026-05-06	9.2425	9.3900	8.920000	9.0500	0.000%	26,539	+2.210%
2026-05-05	8.9500	9.1000	8.950000	9.0500	-0.110%	12,735	+2.210%
2026-05-04	9.2100	9.3600	8.960000	9.0600	-3.412%	14,323	+2.097%
2026-05-01	9.1000	9.3829	9.100000	9.3800	+3.190%	14,651	-1.386%
2026-04-30	9.0200	9.3300	9.020000	9.0900	+1.225%	17,660	+1.760%
2026-04-29	9.0000	9.0300	8.685000	8.9800	+1.584%	12,346	+3.007%
2026-04-28	8.8000	9.0200	8.750000	8.8400	-0.674%	6,446	+4.638%
2026-04-27	8.8600	9.4900	8.850000	8.9000	-0.780%	18,984	+3.933%
2026-04-24	8.9200	9.1550	8.858700	8.9700	+1.356%	7,359	+3.122%
2026-04-23	8.8000	8.9900	8.750000	8.8500	+1.259%	2,008	+4.520%
2026-04-22	9.0100	9.0100	8.600000	8.7400	-1.798%	344,031	+5.835%
2026-04-21	9.1500	9.3446	8.795000	8.9000	-1.111%	12,457	+3.933%
2026-04-20	9.0200	9.2500	8.900000	9.0000	-0.222%	13,872	+2.778%
2026-04-17	8.5600	9.6800	8.560000	9.0200	+1.578%	21,738	+2.550%
2026-04-16	8.9100	8.9100	8.830000	8.8799	+1.023%	2,348	+4.168%
2026-04-15	8.4800	8.9075	8.480000	8.7900	+1.618%	10,644	+5.233%
2026-04-14	8.5900	8.7000	8.440000	8.6500	+1.170%	28,995	+6.936%
2026-04-13	8.6000	8.6100	8.470000	8.5500	-0.175%	2,647	+8.187%
2026-04-10	8.5500	8.6000	8.450100	8.5650	+0.175%	13,721	+7.998%
2026-04-09	8.2900	8.5500	8.290000	8.5500	+1.665%	30,993	+8.187%
2026-04-08	8.4450	8.6050	8.315000	8.4100	+0.598%	5,068	+9.988%
2026-04-07	8.5000	8.5000	8.335000	8.3600	-0.713%	4,749	+10.646%
2026-04-06	8.4000	8.6200	8.400000	8.4200	-0.941%	5,872	+9.857%
2026-04-02	8.4600	8.6200	8.380100	8.5000	+0.413%	5,048	+8.824%
2026-04-01	8.5900	8.6000	8.460000	8.4650	+0.654%	29,987	+9.273%
2026-03-31	8.3400	8.5000	8.150000	8.4100	+0.719%	7,734	+9.988%
2026-03-30	8.2000	8.4899	7.885000	8.3500	+0.845%	21,523	+10.778%
2026-03-27	8.1800	8.5500	8.180000	8.2800	-2.703%	6,538	+11.715%
2026-03-26	8.4500	8.6000	8.335000	8.5100	-0.700%	27,043	+8.696%
2026-03-25	8.2000	8.7700	8.140000	8.5700	+4.768%	22,314	+7.935%
2026-03-24	8.0400	8.1900	8.040000	8.1800	+0.368%	7,853	+13.081%
2026-03-23	7.8800	8.1800	7.880000	8.1500	-0.245%	5,168	+13.497%
2026-03-20	8.1700	8.1900	8.072400	8.1700	-0.366%	1,546	+13.219%
2026-03-19	8.1700	8.2000	8.055000	8.2000	+0.737%	9,148	+12.805%
2026-03-18	8.0300	8.1400	8.030000	8.1400	0.000%	6,697	+13.636%
2026-03-17	8.0800	8.1900	8.040100	8.1400	+0.494%	10,081	+13.636%
2026-03-16	8.0300	8.2000	8.030000	8.1000	-0.246%	47,509	+14.198%
2026-03-13	7.9100	8.1200	7.860000	8.1200	+1.500%	24,769	+13.916%
2026-03-12	7.9800	8.0350	7.885000	8.0000	0.000%	30,366	+15.625%
2026-03-11	7.7800	8.0300	7.760000	8.0000	0.000%	9,260	+15.625%
2026-03-10	7.9200	8.0000	7.920000	8.0000	0.000%	6,063	+15.625%
2026-03-09	7.8900	8.0300	7.750000	8.0000	-0.498%	24,624	+15.625%
2026-03-06	7.8600	8.0400	7.860000	8.0400	+0.500%	8,928	+15.050%
2026-03-05	7.8600	8.0000	7.770000	8.0000	+0.125%	15,420	+15.625%
2026-03-04	8.1000	8.1000	7.760100	7.9900	-0.125%	18,710	+15.770%
2026-03-03	8.0900	8.0900	7.800000	8.0000	-0.953%	13,405	+15.625%
2026-03-02	8.1000	8.1000	8.000000	8.0770	-0.284%	4,477	+14.523%
2026-02-27	8.2000	8.2000	7.970000	8.1000	-0.123%	5,913	+14.198%
2026-02-26	7.9000	8.2100	7.900000	8.1100	+0.123%	15,156	+14.057%
2026-02-25	7.9050	8.1000	7.905000	8.1000	+1.377%	4,583	+14.198%
2026-02-24	8.0200	8.2300	7.910000	7.9900	+0.251%	8,699	+15.770%
2026-02-23	7.9100	8.1199	7.860000	7.9700	-0.871%	8,937	+16.060%
2026-02-20	7.9100	8.1000	7.885000	8.0400	+1.772%	10,880	+15.050%
2026-02-19	7.9700	8.0000	7.868000	7.9000	-1.125%	2,565	+17.089%
2026-02-18	7.9900	7.9900	7.980000	7.9899	+0.024%	3,528	+15.771%
2026-02-17	7.9500	7.9900	7.925000	7.9880	+0.605%	1,123	+15.799%
2026-02-13	7.7000	7.9800	7.600000	7.9400	+1.146%	5,883	+16.499%
2026-02-12	7.7600	7.9800	7.760000	7.8500	-1.506%	2,017	+17.834%
2026-02-11	7.7900	7.9950	7.750000	7.9700	+1.014%	1,574	+16.060%
2026-02-10	7.7800	8.0000	7.775200	7.8900	+0.254%	16,153	+17.237%
2026-02-09	7.9600	7.9600	7.700000	7.8700	+0.255%	8,083	+17.535%
2026-02-06	7.9300	7.9800	7.780000	7.8500	+1.030%	5,734	+17.834%
2026-02-05	7.8000	8.0000	7.600100	7.7700	-1.646%	11,774	+19.048%
2026-02-04	7.9200	7.9800	7.130000	7.9000	+2.597%	9,781	+17.089%
2026-02-03	7.8000	7.9900	7.590000	7.7000	-3.388%	24,867	+20.130%
2026-02-02	7.9200	8.2200	7.850000	7.9700	-0.375%	19,194	+16.060%
2026-01-30	7.7900	8.2300	7.785000	8.0000	+1.138%	8,992	+15.625%
2026-01-29	7.8300	7.9100	7.830000	7.9100	-1.617%	2,433	+16.941%
2026-01-28	8.0000	8.2250	7.910000	8.0400	-1.229%	10,404	+15.050%
2026-01-27	7.8200	8.2000	7.820000	8.1400	+1.181%	6,818	+13.636%
2026-01-26	7.9100	8.2200	7.580100	8.0450	+0.562%	7,356	+14.978%
2026-01-23	8.0000	8.2000	7.770000	8.0000	-1.720%	7,617	+15.625%
2026-01-22	7.8450	8.2200	7.600000	8.1400	+6.965%	16,719	+13.636%
2026-01-21	7.7000	8.0100	7.510000	7.6100	-0.262%	11,693	+21.551%
2026-01-20	7.3300	8.0350	7.330000	7.6300	-1.421%	28,202	+21.232%
2026-01-16	7.9448	8.2250	7.550000	7.7400	-0.129%	32,972	+19.509%
2026-01-15	7.9200	8.0850	7.600000	7.7500	0.000%	25,855	+19.355%
2026-01-14	7.8600	7.9450	7.655000	7.7500	+1.175%	11,222	+19.355%
2026-01-13	7.8700	7.9400	7.660000	7.6600	-0.390%	4,013	+20.757%
2026-01-12	7.8600	7.8800	7.535000	7.6900	+0.654%	11,714	+20.286%
2026-01-09	7.8300	7.8800	7.580000	7.6400	-1.419%	8,757	+21.073%
2026-01-08	7.8100	7.8500	7.710000	7.7500	-1.274%	6,638	+19.355%
2026-01-07	7.9100	8.0650	7.820000	7.8500	-0.759%	31,900	+17.834%
2026-01-06	8.0135	8.1200	7.870000	7.9100	-0.503%	12,588	+16.941%
2026-01-05	7.9135	8.0900	7.850000	7.9500	-1.242%	7,289	+16.352%
2026-01-02	7.5700	8.2250	7.570000	8.0500	+0.249%	18,921	+14.907%
2025-12-31	8.1750	8.2500	7.965000	8.0300	+0.375%	6,413	+15.193%
2025-12-30	7.9200	8.1200	7.850000	8.0000	-0.621%	17,161	+15.625%
2025-12-29	7.9800	8.2400	7.860000	8.0500	-0.494%	41,372	+14.907%
2025-12-26	7.9261	8.1000	7.926100	8.0900	0.000%	12,178	+14.339%
2025-12-24	8.0600	8.1650	8.025000	8.0900	+0.124%	8,880	+14.339%
2025-12-23	8.1200	8.1300	7.900000	8.0800	0.000%	22,504	+14.480%
2025-12-22	7.9800	8.1500	7.650000	8.0800	+1.253%	33,573	+14.480%
2025-12-19	7.9250	7.9800	7.560000	7.9800	+5.976%	31,790	+15.915%
2025-12-18	7.7450	7.7500	7.490000	7.5300	-2.208%	39,069	+22.842%
2025-12-17	7.8950	7.9350	7.560000	7.7000	-0.388%	18,953	+20.130%
2025-12-16	7.7000	7.8500	7.500000	7.7300	+0.651%	53,041	+19.664%
2025-12-15	7.8050	7.8400	7.610000	7.6800	-0.518%	23,250	+20.443%
2025-12-12	7.5900	7.8900	7.565000	7.7200	+0.915%	19,661	+19.819%
2025-12-11	7.5800	7.8500	7.460000	7.6500	+3.518%	34,866	+20.915%
2025-12-10	7.4650	7.6000	7.310000	7.3900	+0.956%	36,136	+25.169%
2025-12-09	6.9900	7.4800	6.990000	7.3200	+4.571%	122,152	+26.366%
2025-12-08	6.8984	7.1000	6.898400	7.0000	-0.143%	65,120	+32.143%
2025-12-05	7.0097	7.1100	6.780000	7.0100	-1.406%	50,099	+31.954%
2025-12-04	7.2500	7.3900	6.833000	7.1100	-0.975%	58,636	+30.098%
2025-12-03	7.1600	7.3800	7.000000	7.1800	+0.279%	46,347	+28.830%
2025-12-02	7.1000	7.3800	7.080000	7.1600	-0.279%	49,822	+29.190%
2025-12-01	7.0400	7.6000	7.040000	7.1800	+0.560%	42,020	+28.830%
2025-11-28	7.0700	7.1800	7.000000	7.1400	+2.000%	34,010	+29.552%
2025-11-26	6.9549	7.0100	6.901300	7.0000	+3.704%	16,016	+32.143%
2025-11-25	6.7600	7.1500	6.750000	6.7500	-1.532%	25,909	+37.037%
2025-11-24	6.7500	7.1300	6.650000	6.8550	+1.857%	40,417	+34.938%
2025-11-21	6.4000	6.8400	6.360000	6.7300	+7.337%	29,313	+37.444%
2025-11-20	6.4400	6.4900	6.190000	6.2700	+2.619%	24,052	+47.528%
2025-11-19	6.2900	6.4700	5.920100	6.1100	+0.164%	75,439	+51.391%
2025-11-18	5.4900	6.4600	5.180000	6.1000	+11.111%	122,194	+51.639%
2025-11-17	5.9400	5.9400	5.305000	5.4900	-3.515%	57,208	+68.488%
2025-11-14	5.4900	5.8300	5.490000	5.6900	+4.788%	77,762	+62.566%
2025-11-13	5.4900	5.8836	5.430000	5.4300	-6.218%	43,868	+70.350%
2025-11-12	5.7800	6.1900	5.670000	5.7900	-1.026%	38,405	+59.758%
2025-11-11	5.6000	6.0100	5.510000	5.8500	+5.405%	39,231	+58.120%
2025-11-10	5.6600	5.9300	5.520000	5.5500	-1.943%	28,197	+66.667%
2025-11-07	5.6900	5.8200	5.580000	5.6600	-0.527%	36,387	+63.428%
2025-11-06	5.9200	6.0700	5.690000	5.6900	-4.370%	54,003	+62.566%
2025-11-05	6.1200	6.7600	5.920000	5.9500	-1.653%	56,491	+55.462%
2025-11-04	6.1800	6.1800	5.860000	6.0500	-1.144%	67,716	+52.893%
2025-11-03	5.9800	6.3250	5.850000	6.1200	+0.493%	27,441	+51.144%
2025-10-31	6.1700	6.1800	6.030000	6.0900	-0.490%	10,325	+51.888%
2025-10-30	6.1100	6.2400	5.960000	6.1200	-1.131%	25,075	+51.144%
2025-10-29	6.3400	6.4600	5.980000	6.1900	+1.642%	29,407	+49.435%
2025-10-28	6.2800	6.3900	5.920000	6.0900	-4.396%	70,667	+51.888%
2025-10-27	6.7800	6.7800	6.250000	6.3700	-2.896%	46,392	+45.212%
2025-10-24	6.6800	6.7900	6.300000	6.5600	-0.455%	50,856	+41.006%
2025-10-23	6.7500	7.0250	6.545000	6.5900	-1.199%	103,139	+40.364%
2025-10-22	6.6600	6.7900	6.440000	6.6700	+0.301%	62,917	+38.681%
2025-10-21	6.8100	6.8100	6.600000	6.6500	0.000%	17,157	+39.098%
2025-10-20	6.6300	6.8750	6.325000	6.6500	-1.335%	43,709	+39.098%
2025-10-17	6.6300	7.1650	6.480000	6.7400	+2.744%	70,667	+37.240%
2025-10-16	6.6600	6.9900	6.502000	6.5600	-0.455%	75,657	+41.006%
2025-10-15	6.4900	6.7200	6.370000	6.5900	+3.780%	38,523	+40.364%
2025-10-14	6.6800	6.6800	6.125000	6.3500	-3.495%	117,076	+45.669%
2025-10-13	6.6700	7.2500	6.535000	6.5800	-0.303%	68,758	+40.578%
2025-10-10	7.3300	7.3300	6.330000	6.6000	-3.084%	80,637	+40.152%
2025-10-09	6.9600	7.7050	6.550000	6.8100	+0.147%	121,075	+35.830%
2025-10-08	6.8200	7.1400	6.680000	6.8000	-0.147%	29,246	+36.029%
2025-10-07	6.7900	6.9900	6.695000	6.8100	+0.147%	34,608	+35.830%
2025-10-06	6.9146	7.0500	6.550300	6.8000	-0.875%	37,211	+36.029%
2025-10-03	7.0089	7.0900	6.830000	6.8600	-1.153%	12,683	+34.840%
2025-10-02	6.6450	7.1200	6.645000	6.9400	+3.428%	60,758	+33.285%
2025-10-01	7.1000	7.1000	6.580000	6.7100	-2.754%	47,009	+37.854%
2025-09-30	7.1200	7.3100	6.795000	6.9000	-2.542%	55,918	+34.058%
2025-09-29	6.8400	7.2950	6.840000	7.0800	+1.433%	46,011	+30.650%
2025-09-26	7.1400	7.3850	6.930000	6.9800	-1.966%	38,253	+32.521%
2025-09-25	6.8500	7.4000	6.850000	7.1200	+3.790%	39,563	+29.916%
2025-09-24	6.8500	6.9500	6.810000	6.8600	+0.882%	29,534	+34.840%
2025-09-23	6.9500	6.9500	6.700000	6.8000	-0.293%	66,116	+36.029%
2025-09-22	6.8700	7.1150	6.810000	6.8200	-1.871%	95,856	+35.630%
2025-09-19	6.9300	7.1050	6.825000	6.9500	-0.572%	111,646	+33.094%
2025-09-18	6.9100	7.4200	6.910000	6.9900	+1.304%	351,048	+32.332%
2025-09-17	7.0401	7.3600	6.780000	6.9000	-4.167%	180,630	+34.058%
2025-09-16	7.4302	7.4900	7.050000	7.2000	-5.263%	22,910	+28.472%
2025-09-15	7.7500	8.0150	7.430000	7.6000	-1.935%	156,090	+21.711%
2025-09-12	8.0100	8.1725	7.500000	7.7500	-3.965%	114,971	+19.355%
2025-09-11	8.2300	8.2300	8.070000	8.0700	-0.124%	7,183	+14.622%
2025-09-10	8.2400	8.2400	7.920000	8.0800	-0.859%	13,492	+14.480%
2025-09-09	8.2300	8.2500	8.040000	8.1500	0.000%	8,895	+13.497%
2025-09-08	8.2400	8.2500	8.040000	8.1500	-1.092%	31,844	+13.497%
2025-09-05	8.2500	8.2500	7.915000	8.2400	+1.478%	29,825	+12.257%
2025-09-04	8.2400	8.2500	8.050000	8.1200	-0.733%	13,643	+13.916%
2025-09-03	8.3500	8.3500	7.975000	8.1800	-2.735%	45,409	+13.081%
2025-09-02	8.1100	8.4700	8.110000	8.4100	+1.816%	15,194	+9.988%
2025-08-29	8.4100	8.4500	8.120000	8.2600	-1.078%	25,818	+11.985%
2025-08-28	8.3900	8.3900	8.230000	8.3500	+0.724%	12,493	+10.778%
2025-08-27	8.3400	8.4700	8.200000	8.2900	-1.893%	11,210	+11.580%
2025-08-26	8.4700	8.4700	8.350000	8.4500	-0.588%	5,258	+9.467%
2025-08-25	8.6050	8.7000	8.488700	8.5000	-2.299%	8,526	+8.824%
2025-08-22	8.7400	8.7500	8.395000	8.7000	+2.353%	48,862	+6.322%
2025-08-21	8.1365	8.5000	8.136500	8.5000	+3.030%	20,145	+8.824%
2025-08-20	8.2500	8.3200	8.250000	8.2500	-0.422%	3,599	+12.121%
2025-08-19	8.0800	8.4000	8.000000	8.2850	+2.032%	17,135	+11.648%
2025-08-18	7.9800	8.3600	7.980000	8.1200	+0.620%	65,142	+13.916%
2025-08-15	8.1703	8.1800	8.070000	8.0700	-1.345%	13,229	+14.622%
2025-08-14	8.1100	8.2750	8.090000	8.1800	+0.491%	3,126	+13.081%
2025-08-13	8.2300	8.2300	8.080000	8.1400	0.000%	11,692	+13.636%
2025-08-12	8.2900	8.4000	8.040000	8.1400	-2.748%	21,347	+13.636%
2025-08-11	8.4000	8.4000	8.135000	8.3700	+0.661%	7,243	+10.514%
2025-08-08	8.3000	8.4950	8.250000	8.3150	+2.528%	18,699	+11.245%
2025-08-07	8.5400	8.5400	7.922500	8.1100	-3.106%	29,560	+14.057%
2025-08-06	8.4300	8.5500	8.290000	8.3700	-0.238%	19,037	+10.514%
2025-08-05	8.6500	8.6500	7.870000	8.3900	-1.178%	29,105	+10.250%
2025-08-04	8.2600	8.4900	8.190000	8.4900	+2.785%	67,159	+8.952%
2025-08-01	8.4871	8.4871	8.110000	8.2600	-1.667%	18,065	+11.985%
2025-07-31	8.3000	8.5000	8.200000	8.4000	-0.356%	21,281	+10.119%
2025-07-30	8.3000	8.4700	8.195000	8.4300	+0.357%	27,061	+9.727%
2025-07-29	8.3000	8.6300	8.280000	8.4000	+0.599%	9,105	+10.119%
2025-07-28	8.4500	8.5600	8.160000	8.3500	-1.183%	25,746	+10.778%
2025-07-25	8.3230	8.7500	8.190000	8.4500	+0.237%	24,457	+9.467%
2025-07-24	8.7500	8.7500	8.290000	8.4300	-0.472%	22,200	+9.727%
2025-07-23	8.6100	8.7450	8.425000	8.4700	-0.820%	17,745	+9.209%
2025-07-22	8.4100	8.7400	8.410000	8.5400	+0.471%	33,433	+8.314%
2025-07-21	8.3900	8.5400	8.330000	8.5000	+2.533%	41,909	+8.824%
2025-07-18	8.3300	8.4800	8.220000	8.2900	+0.729%	35,510	+11.580%
2025-07-17	8.3800	8.5600	8.230000	8.2300	-1.082%	24,252	+12.394%
2025-07-16	8.3400	8.7500	8.245000	8.3200	+1.217%	36,060	+11.178%
2025-07-15	8.3100	8.4000	8.195000	8.2200	-2.026%	29,684	+12.530%
2025-07-14	8.3050	8.3900	8.240000	8.3900	+0.239%	35,170	+10.250%
2025-07-11	8.4000	8.4000	8.000000	8.3700	+0.120%	32,627	+10.514%
2025-07-10	8.3643	8.4500	8.320000	8.3600	-0.476%	38,236	+10.646%
2025-07-09	8.4300	8.5600	8.240000	8.4000	0.000%	33,313	+10.119%
2025-07-08	8.4450	8.4600	8.250000	8.4000	+0.119%	52,299	+10.119%
2025-07-07	8.3900	8.6800	8.380000	8.3900	-0.945%	57,482	+10.250%
2025-07-03	8.3000	8.5400	8.300000	8.4700	+1.437%	42,914	+9.209%
2025-07-02	8.4900	8.5000	8.020000	8.3500	-0.595%	22,939	+10.778%
2025-07-01	8.5400	8.5500	8.340000	8.4000	-1.060%	55,256	+10.119%
2025-06-30	8.4500	8.5700	8.370000	8.4900	+0.592%	117,853	+8.952%
2025-06-27	7.8696	8.5000	7.800000	8.4400	+9.468%	77,013	+9.597%
2025-06-26	7.7000	7.9000	7.550000	7.7100	+0.130%	286,981	+19.974%
2025-06-25	7.5800	7.7600	7.450000	7.7000	0.000%	674,412	+20.130%
2025-06-24	7.6200	7.7900	7.600000	7.7000	+0.130%	20,663	+20.130%
2025-06-23	7.8000	7.8000	7.590000	7.6900	0.000%	8,293	+20.286%
2025-06-20	7.8000	7.8000	7.660000	7.6900	-1.284%	11,931	+20.286%
2025-06-18	7.7200	7.8500	7.700000	7.7900	-0.764%	17,736	+18.742%
2025-06-17	7.8850	7.9100	7.700000	7.8500	+0.512%	14,039	+17.834%
2025-06-16	7.6500	7.9100	7.590000	7.8100	+0.904%	36,523	+18.438%
2025-06-13	7.3800	7.9100	7.360000	7.7400	+3.476%	64,661	+19.509%
2025-06-12	7.4450	7.5600	7.350000	7.4800	-0.134%	29,215	+23.663%
2025-06-11	7.6900	7.6900	7.350000	7.4900	-0.663%	16,077	+23.498%
2025-06-10	7.5000	7.5600	7.460000	7.5400	+0.937%	41,530	+22.679%
2025-06-09	7.4300	7.5300	7.300000	7.4700	+0.538%	48,820	+23.829%
2025-06-06	7.2500	7.4400	7.150000	7.4300	+2.483%	53,162	+24.495%
2025-06-05	7.2000	7.2500	7.020000	7.2500	+0.834%	44,459	+27.586%
2025-06-04	7.1250	7.2391	7.111400	7.1900	-0.828%	13,090	+28.651%
2025-06-03	7.2500	7.3300	7.000000	7.2500	0.000%	25,705	+27.586%
2025-06-02	7.2500	7.4500	7.220000	7.2500	+0.138%	30,587	+27.586%
2025-05-30	7.1523	7.2500	7.040100	7.2400	+2.116%	40,345	+27.762%
2025-05-29	7.0900	7.2500	7.036200	7.0900	-0.421%	15,382	+30.465%
2025-05-28	6.9800	7.2900	6.910000	7.1200	+0.423%	46,663	+29.916%
2025-05-27	7.0200	7.2000	6.730000	7.0900	-2.743%	230,340	+30.465%
2025-05-23	7.4200	7.4883	7.290000	7.2900	-3.187%	1,365	+26.886%
2025-05-22	7.6000	7.6200	7.130000	7.5300	+3.151%	27,523	+22.842%
2025-05-21	7.4600	7.7300	7.040000	7.3000	-4.450%	42,572	+26.712%
2025-05-20	7.7000	7.7900	7.360000	7.6400	-2.799%	39,391	+21.073%
2025-05-19	8.0480	8.1000	7.750000	7.8600	-1.750%	9,770	+17.684%
2025-05-16	8.0800	8.1000	7.510000	8.0000	+0.251%	63,557	+15.625%
2025-05-15	8.0000	8.1500	7.790000	7.9800	-1.481%	23,432	+15.915%
2025-05-14	8.0592	8.3000	7.895000	8.1000	-1.818%	25,247	+14.198%
2025-05-13	8.2100	8.3000	8.010000	8.2500	-0.602%	9,192	+12.121%
2025-05-12	8.2000	8.3000	8.091900	8.3000	+1.343%	35,765	+11.446%
2025-05-09	8.1800	8.1900	8.090000	8.1900	+0.245%	2,098	+12.943%
2025-05-08	8.1600	8.2000	8.011191	8.1700	+0.492%	5,748	+13.219%
2025-05-07	8.1400	8.2000	8.040000	8.1300	-0.123%	3,693	+13.776%
2025-05-06	8.1500	8.2000	8.010000	8.1400	+0.123%	10,083	+13.636%
2025-05-05	7.8200	8.2000	7.725000	8.1300	+3.831%	20,545	+13.776%
2025-05-02	7.7000	8.1900	7.425000	7.8300	+7.555%	136,107	+18.135%
2025-05-01	7.3000	7.3000	7.150000	7.2800	+1.111%	4,888	+27.060%
2025-04-30	7.1800	7.2200	7.030000	7.2000	+0.279%	15,564	+28.472%
2025-04-29	7.3000	7.3000	7.040000	7.1800	-0.829%	17,548	+28.830%
2025-04-28	7.3000	7.3000	6.850000	7.2400	+0.976%	56,816	+27.762%
2025-04-25	7.2000	7.4400	7.030000	7.1700	+0.140%	14,947	+29.010%
2025-04-24	7.2500	7.4900	7.120000	7.1600	-1.241%	16,302	+29.190%
2025-04-23	7.4300	7.4300	7.150000	7.2500	+2.764%	12,959	+27.586%
2025-04-22	7.0900	7.2100	6.740000	7.0550	+3.750%	41,799	+31.113%
2025-04-21	7.0050	7.0050	6.550000	6.8000	-4.225%	39,403	+36.029%
2025-04-17	6.8579	7.2500	6.825000	7.1000	+0.424%	25,361	+30.282%
2025-04-16	7.2000	7.2500	6.940000	7.0700	-0.141%	6,950	+30.835%
2025-04-15	6.8900	7.1400	6.890000	7.0800	+0.141%	31,545	+30.650%
2025-04-14	6.9500	7.1000	6.710000	7.0700	+2.762%	19,159	+30.835%
2025-04-11	6.9500	6.9500	6.320000	6.8800	+7.668%	19,892	+34.448%
2025-04-10	6.4100	6.7000	6.139300	6.3900	-3.620%	46,821	+44.757%
2025-04-09	5.8500	6.7825	5.850000	6.6300	+7.282%	27,173	+39.517%
2025-04-08	7.1500	7.1500	5.755000	6.1800	-1.905%	42,356	+49.676%
2025-04-07	5.9500	6.6100	5.750000	6.3000	-0.787%	28,614	+46.825%
2025-04-04	6.6900	6.8000	6.190000	6.3500	-9.156%	59,156	+45.669%
2025-04-03	7.1727	7.1727	6.850000	6.9900	-3.586%	32,538	+32.332%
2025-04-02	6.9998	7.2500	6.990000	7.2500	+2.983%	9,954	+27.586%
2025-04-01	7.3050	7.3050	6.760000	7.0400	-2.897%	20,418	+31.392%
2025-03-31	7.2400	7.5100	6.660000	7.2500	-1.226%	27,281	+27.586%
2025-03-28	7.0400	7.6000	6.980000	7.3400	+0.548%	16,160	+26.022%
2025-03-27	7.2200	7.4400	7.100000	7.3000	-0.545%	4,650	+26.712%
2025-03-26	7.4000	7.7800	7.340000	7.3400	-1.078%	24,568	+26.022%
2025-03-25	7.5650	7.6600	7.370300	7.4200	-0.669%	5,330	+24.663%
2025-03-24	7.5200	7.9800	7.250000	7.4700	+1.357%	17,585	+23.829%
2025-03-21	6.9900	7.5200	6.864000	7.3700	+3.657%	13,628	+25.509%
2025-03-20	7.0350	7.4000	7.035000	7.1100	-1.113%	7,607	+30.098%
2025-03-19	7.0000	7.3400	6.970000	7.1900	+2.131%	35,067	+28.651%
2025-03-18	7.0400	7.3500	6.900000	7.0400	-0.845%	9,858	+31.392%
2025-03-17	6.9750	7.1300	6.680000	7.1000	+0.567%	24,231	+30.282%
2025-03-14	6.7800	7.5400	6.780000	7.0600	+4.593%	26,859	+31.020%
2025-03-13	6.7600	7.0000	6.440000	6.7500	-2.032%	71,708	+37.037%
2025-03-12	7.1325	7.5000	6.800000	6.8900	-1.431%	23,700	+34.253%
2025-03-11	7.2500	7.2500	6.750000	6.9900	-1.410%	37,755	+32.332%
2025-03-10	7.5000	7.7500	6.870000	7.0900	-6.711%	87,064	+30.465%
2025-03-07	7.6650	7.8100	7.450000	7.6000	-1.170%	19,491	+21.711%
2025-03-06	7.8200	7.8500	7.450000	7.6900	-1.030%	8,671	+20.286%
2025-03-05	7.5900	7.9300	7.390000	7.7700	+2.507%	23,820	+19.048%
2025-03-04	7.6900	7.6900	7.040000	7.5800	+0.265%	35,416	+22.032%
2025-03-03	7.8850	7.9900	7.560000	7.5600	-4.545%	13,705	+22.354%
2025-02-28	7.6600	8.0000	7.600000	7.9200	+3.801%	19,172	+16.793%
2025-02-27	7.7500	7.9100	7.471000	7.6300	-1.802%	44,249	+21.232%
2025-02-26	7.8100	8.1900	7.616800	7.7700	+0.388%	16,775	+19.048%
2025-02-25	8.1400	8.1400	7.600000	7.7400	-0.258%	31,137	+19.509%
2025-02-24	8.1200	8.2500	7.740100	7.7600	-5.250%	50,987	+19.201%
2025-02-21	8.3000	8.3700	8.010000	8.1900	-2.962%	160,941	+12.943%
2025-02-20	8.5000	8.5000	7.960000	8.4400	+2.552%	169,341	+9.597%
2025-02-19	8.1500	8.4900	8.060000	8.2300	+1.605%	168,378	+12.394%
2025-02-18	8.2500	8.2500	7.970000	8.1000	-1.818%	79,377	+14.198%
2025-02-14	7.8500	8.5000	7.790000	8.2500	+5.905%	106,271	+12.121%
2025-02-13	7.0800	7.9600	6.980000	7.7900	+13.392%	117,050	+18.742%
2025-02-12	6.8900	6.9000	6.700000	6.8700	+2.537%	20,534	+34.643%
2025-02-11	6.9000	6.9000	6.660000	6.7000	-1.903%	38,023	+38.060%

.dark-mode .mq9rRs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mq9rRs{ color: #333333; background-color: white; border: 2px solid #333333; }CDROCodere Online Luxembourg, S.A.stock NASDAQ

CDRO
Codere Online Luxembourg, S.A.
stock NASDAQ