Get the Stockscreener App
9.325
1.64%
-0.155
After Hours:
9.35
0.025
+0.27%
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 22, 2026, is $9.325.
- Codere Online Luxembourg S A all-time high stock price is $9.72, occurred on May 07, 2026.
- 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 $9.325 now.
- The 52-week high stock price for CDRO is $9.72, representing a 4.24% increase from the current share price, occurred on May 07, 2026.
- The 52-week low stock price for CDRO is $5.18, indicating a -44.45% 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 2025 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 22, 2026 | $9.51 | $9.27 | $0.24 | 15,676.0 | -1.64% |
| May 21, 2026 | $9.54 | $8.50 | $1.04 | 30,264.0 | +0.85% |
| May 20, 2026 | $9.49 | $9.20 | $0.29 | 32,343.0 | +1.08% |
| May 19, 2026 | $9.49 | $9.22 | $0.27 | 24,847.0 | +0.76% |
| May 18, 2026 | $9.29 | $9.00 | $0.29 | 18,323.0 | -0.54% |
| May 15, 2026 | $9.29 | $9.06 | $0.23 | 5,109.0 | +1.20% |
| May 14, 2026 | $9.29 | $9.08 | $0.2137 | 12,796.0 | -1.08% |
| May 13, 2026 | $9.30 | $9.01 | $0.2899 | 16,601.0 | +0.98% |
| May 12, 2026 | $9.29 | $8.88 | $0.41 | 12,445.0 | +0.66% |
| May 11, 2026 | $9.29 | $8.62 | $0.67 | 22,219.0 | +1.33% |
| May 08, 2026 | $9.30 | $8.75 | $0.55 | 57,097.0 | -3.12% |
| May 07, 2026 | $9.72 | $9.14 | $0.575 | 33,385.0 | +2.65% |
| May 06, 2026 | $9.39 | $8.92 | $0.47 | 26,538.0 | +0.00% |
| May 05, 2026 | $9.10 | $8.95 | $0.15 | 12,734.0 | -0.11% |
| May 04, 2026 | $9.36 | $8.96 | $0.40 | 13,908.0 | -3.41% |
| May 01, 2026 | $9.38 | $9.10 | $0.2829 | 14,650.0 | +3.19% |
| Apr 30, 2026 | $9.33 | $9.02 | $0.31 | 17,659.0 | +1.22% |
| Apr 29, 2026 | $9.03 | $8.69 | $0.345 | 12,344.0 | +1.58% |
| Apr 28, 2026 | $9.02 | $8.75 | $0.27 | 6,446.0 | -0.67% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $9.72 | $8.50 | $1.22 | 364,611.0 | +2.59% |
| Apr, 2026 | $9.68 | $8.29 | $1.39 | 596,964.0 | +8.09% |
| Mar, 2026 | $8.77 | $7.75 | $1.02 | 328,885.0 | +3.83% |
| Feb, 2026 | $8.23 | $7.13 | $1.10 | 166,422.0 | +1.25% |
| Jan, 2026 | $8.23 | $7.33 | $0.90 | 271,934.0 | -0.37% |
Codere Online Luxembourg S A Stock (CDRO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $8.24 | $6.78 | $1.46 | 812,896.0 | +12.04% |
| Nov, 2025 | $7.18 | $5.18 | $2.00 | 893,882.0 | +17.24% |
| 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% |
2.22%
1.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):