2m 2m 2m 2m 2m 2m 2m
CODERE ONL LUX (CDRO)
NASDAQ
$9.91+$0.06 (+0.61%)
Price as of Jun 23, 2026 5:02 PM EDT- $444.2MMarket Cap
- 28.02%1-Year Change
- GamblingIndustry
CODERE ONL LUX (CDRO)
$9.91+$0.06 (+0.61%)
- 1 Month+5.58%Low Price$9.30High Price$10.20
- 3 Months+20.50%Low Price$8.28High Price$10.20
- 1 Year+28.02%Low Price$5.43High Price$10.20
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/22/2026 | 10.10 | 10.15 | 9.62 | 9.85 | -3.48% | 33,508 |
06/18/2026 | 10.00 | 10.26 | 9.81 | 10.20 | +2.10% | 147,413 |
06/17/2026 | 9.88 | 10.00 | 9.81 | 9.99 | +1.94% | 51,417 |
06/16/2026 | 10.00 | 10.20 | 9.66 | 9.80 | -2.00% | 80,703 |
06/15/2026 | 9.80 | 10.09 | 9.75 | 10.00 | +2.35% | 54,752 |
06/12/2026 | 9.69 | 10.00 | 9.63 | 9.77 | +1.77% | 64,232 |
06/11/2026 | 9.70 | 9.71 | 9.53 | 9.60 | -1.03% | 16,831 |
06/10/2026 | 9.67 | 9.70 | 9.57 | 9.70 | 0.00% | 18,224 |
06/09/2026 | 9.70 | 9.70 | 9.60 | 9.70 | +0.94% | 6,939 |
06/08/2026 | 9.60 | 10.08 | 9.59 | 9.61 | -0.10% | 61,839 |
06/05/2026 | 9.56 | 9.70 | 9.46 | 9.62 | -0.31% | 32,559 |
06/04/2026 | 9.51 | 9.68 | 9.50 | 9.65 | +1.05% | 32,150 |
06/03/2026 | 9.58 | 9.60 | 9.30 | 9.55 | +0.10% | 26,686 |
06/02/2026 | 9.41 | 10.17 | 8.42 | 9.54 | +2.36% | 108,471 |
06/01/2026 | 9.43 | 9.45 | 9.17 | 9.32 | -0.64% | 36,338 |
05/29/2026 | 9.49 | 9.50 | 9.24 | 9.38 | -0.11% | 24,057 |
05/28/2026 | 9.43 | 9.43 | 9.29 | 9.39 | +0.97% | 23,658 |
05/27/2026 | 9.18 | 9.44 | 9.11 | 9.30 | 0.00% | 47,072 |
05/26/2026 | 9.39 | 9.40 | 9.19 | 9.30 | -0.27% | 6,438 |
05/22/2026 | 9.51 | 9.51 | 9.27 | 9.33 | -1.64% | 15,676 |
05/21/2026 | 9.48 | 9.54 | 8.50 | 9.48 | +0.85% | 30,264 |
05/20/2026 | 9.29 | 9.49 | 9.20 | 9.40 | +1.08% | 32,343 |
05/19/2026 | 9.29 | 9.49 | 9.22 | 9.30 | +0.76% | 24,847 |
05/18/2026 | 9.19 | 9.29 | 9.00 | 9.23 | -0.54% | 18,323 |
05/15/2026 | 9.20 | 9.29 | 9.06 | 9.28 | +1.20% | 5,109 |
05/14/2026 | 9.19 | 9.29 | 9.08 | 9.17 | -1.08% | 12,796 |
05/13/2026 | 9.24 | 9.30 | 9.01 | 9.27 | +0.98% | 16,601 |
05/12/2026 | 9.00 | 9.29 | 8.88 | 9.18 | +0.66% | 12,699 |
05/11/2026 | 8.87 | 9.29 | 8.62 | 9.12 | +1.33% | 22,219 |
05/08/2026 | 9.30 | 9.30 | 8.75 | 9.00 | -3.12% | 57,097 |
05/07/2026 | 9.19 | 9.72 | 9.15 | 9.29 | +2.65% | 33,726 |
05/06/2026 | 9.24 | 9.39 | 8.92 | 9.05 | 0.00% | 26,538 |
05/05/2026 | 8.95 | 9.10 | 8.95 | 9.05 | -0.11% | 12,734 |
05/04/2026 | 9.21 | 9.36 | 8.96 | 9.06 | -3.41% | 14,323 |
05/01/2026 | 9.10 | 9.38 | 9.10 | 9.38 | +3.19% | 14,650 |
04/30/2026 | 9.02 | 9.33 | 9.02 | 9.09 | +1.22% | 17,659 |
04/29/2026 | 9.00 | 9.03 | 8.69 | 8.98 | +1.58% | 12,346 |
04/28/2026 | 8.80 | 9.02 | 8.75 | 8.84 | -0.67% | 6,446 |
04/27/2026 | 8.86 | 9.49 | 8.85 | 8.90 | -0.78% | 18,983 |
04/24/2026 | 8.92 | 9.16 | 8.86 | 8.97 | +1.36% | 7,359 |
04/23/2026 | 8.80 | 8.99 | 8.75 | 8.85 | +1.26% | 2,008 |
04/22/2026 | 9.01 | 9.01 | 8.60 | 8.74 | -1.80% | 344,031 |
04/21/2026 | 9.15 | 9.34 | 8.80 | 8.90 | -1.11% | 12,457 |
04/20/2026 | 9.02 | 9.25 | 8.90 | 9.00 | -0.22% | 13,872 |
04/17/2026 | 8.56 | 9.68 | 8.56 | 9.02 | +1.58% | 21,738 |
04/16/2026 | 8.91 | 8.91 | 8.83 | 8.88 | +1.02% | 2,348 |
04/15/2026 | 8.48 | 8.91 | 8.48 | 8.79 | +1.62% | 10,643 |
04/14/2026 | 8.59 | 8.70 | 8.44 | 8.65 | +1.17% | 28,994 |
04/13/2026 | 8.60 | 8.61 | 8.47 | 8.55 | -0.18% | 2,647 |
04/10/2026 | 8.55 | 8.60 | 8.45 | 8.57 | +0.18% | 13,721 |
04/09/2026 | 8.29 | 8.55 | 8.29 | 8.55 | +1.66% | 30,993 |
04/08/2026 | 8.45 | 8.61 | 8.32 | 8.41 | +0.60% | 5,067 |
04/07/2026 | 8.50 | 8.50 | 8.34 | 8.36 | -0.71% | 4,749 |
04/06/2026 | 8.40 | 8.62 | 8.40 | 8.42 | -0.94% | 5,871 |
04/02/2026 | 8.46 | 8.62 | 8.38 | 8.50 | +0.41% | 5,048 |
04/01/2026 | 8.59 | 8.60 | 8.46 | 8.47 | +0.65% | 29,987 |
03/31/2026 | 8.34 | 8.50 | 8.15 | 8.41 | +0.72% | 7,734 |
03/30/2026 | 8.20 | 8.49 | 7.89 | 8.35 | +0.85% | 21,523 |
03/27/2026 | 8.18 | 8.55 | 8.18 | 8.28 | -2.70% | 6,538 |
03/26/2026 | 8.45 | 8.60 | 8.34 | 8.51 | -0.70% | 27,043 |
03/25/2026 | 8.20 | 8.77 | 8.14 | 8.57 | +4.77% | 22,314 |
03/24/2026 | 8.04 | 8.19 | 8.04 | 8.18 | +0.37% | 7,853 |
03/23/2026 | 7.88 | 8.18 | 7.88 | 8.15 | -0.24% | 5,167 |
03/20/2026 | 8.17 | 8.19 | 8.07 | 8.17 | -0.37% | 1,546 |
03/19/2026 | 8.17 | 8.20 | 8.06 | 8.20 | +0.74% | 9,148 |
03/18/2026 | 8.03 | 8.14 | 8.03 | 8.14 | 0.00% | 6,697 |
03/17/2026 | 8.08 | 8.19 | 8.04 | 8.14 | +0.49% | 10,081 |
03/16/2026 | 8.03 | 8.20 | 8.03 | 8.10 | -0.25% | 47,509 |
03/13/2026 | 7.91 | 8.12 | 7.86 | 8.12 | +1.50% | 24,768 |
03/12/2026 | 7.98 | 8.04 | 7.89 | 8.00 | 0.00% | 30,366 |
03/11/2026 | 7.78 | 8.03 | 7.76 | 8.00 | 0.00% | 9,259 |
03/10/2026 | 7.92 | 8.00 | 7.92 | 8.00 | 0.00% | 6,063 |
03/09/2026 | 7.89 | 8.03 | 7.75 | 8.00 | -0.50% | 24,624 |
03/06/2026 | 7.86 | 8.04 | 7.86 | 8.04 | +0.50% | 8,928 |
03/05/2026 | 7.86 | 8.00 | 7.77 | 8.00 | +0.13% | 15,419 |
03/04/2026 | 8.10 | 8.10 | 7.76 | 7.99 | -0.12% | 18,710 |
03/03/2026 | 8.09 | 8.09 | 7.80 | 8.00 | -0.95% | 13,404 |
03/02/2026 | 8.10 | 8.10 | 8.00 | 8.08 | -0.28% | 4,477 |
02/27/2026 | 8.20 | 8.20 | 7.97 | 8.10 | -0.12% | 5,913 |
02/26/2026 | 7.90 | 8.21 | 7.90 | 8.11 | +0.12% | 15,156 |
02/25/2026 | 7.91 | 8.10 | 7.91 | 8.10 | +1.38% | 4,582 |
02/24/2026 | 8.02 | 8.23 | 7.91 | 7.99 | +0.25% | 8,699 |
02/23/2026 | 7.91 | 8.12 | 7.86 | 7.97 | -0.87% | 8,937 |
02/20/2026 | 7.91 | 8.10 | 7.89 | 8.04 | +1.77% | 10,880 |
02/19/2026 | 7.97 | 8.00 | 7.87 | 7.90 | -1.13% | 2,565 |
02/18/2026 | 7.99 | 7.99 | 7.98 | 7.99 | +0.02% | 3,528 |
02/17/2026 | 7.95 | 7.99 | 7.93 | 7.99 | +0.60% | 1,123 |
02/13/2026 | 7.70 | 7.98 | 7.60 | 7.94 | +1.15% | 5,883 |
02/12/2026 | 7.76 | 7.98 | 7.76 | 7.85 | -1.51% | 2,017 |
02/11/2026 | 7.79 | 8.00 | 7.75 | 7.97 | +1.01% | 1,583 |
02/10/2026 | 7.78 | 8.00 | 7.78 | 7.89 | +0.25% | 16,153 |
02/09/2026 | 7.96 | 7.96 | 7.70 | 7.87 | +0.25% | 8,083 |
02/06/2026 | 7.93 | 7.98 | 7.78 | 7.85 | +1.03% | 5,734 |
02/05/2026 | 7.80 | 8.00 | 7.60 | 7.77 | -1.65% | 11,774 |
02/04/2026 | 7.92 | 7.98 | 7.13 | 7.90 | +2.60% | 9,781 |
02/03/2026 | 7.80 | 7.99 | 7.59 | 7.70 | -3.39% | 24,867 |
02/02/2026 | 7.92 | 8.22 | 7.85 | 7.97 | -0.37% | 19,194 |
01/30/2026 | 7.79 | 8.23 | 7.79 | 8.00 | +1.14% | 8,992 |
01/29/2026 | 7.83 | 7.91 | 7.83 | 7.91 | -1.62% | 2,433 |
01/28/2026 | 8.00 | 8.23 | 7.91 | 8.04 | -1.23% | 10,404 |