MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CDRO — Codere Online Luxembourg, S.A. Ordinary Shares
NasdaqCodere Online Luxembourg, S.A. Ordinary Shares
$9.50
-0.18(-1.86%)
- O
- 9.79
- H
- 9.79
- L
- 9.38
- V
- 29.67K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$9.50
Period Return+34.66%
Period High$10.26
Period Low$5.18
Avg Daily Volume34.9K
Total Trading Days365
CDRO — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $9.79 | $9.79 | $9.38 | $9.50 | $-0.18 | -1.86% | 29,674 | $9.46 | $9.38 $9.79 |
| Oct 1, 2026 | $9.70 | $9.70 | $9.68 | $9.68 | $-0.03 | -0.31% | 1,490 | $9.63 | $9.68 $9.70 |
| Sep 30, 2026 | $9.74 | $9.79 | $9.57 | $9.71 | +$0.05 | +0.52% | 22,515 | $9.69 | $9.57 $9.79 |
| Sep 29, 2026 | $9.81 | $9.81 | $9.43 | $9.66 | $-0.15 | -1.53% | 25,338 | $9.73 | $9.43 $9.81 |
| Sep 28, 2026 | $10.01 | $10.01 | $9.63 | $9.81 | $-0.20 | -2.00% | 9,995 | $9.87 | $9.63 $10.01 |
| Sep 25, 2026 | $9.83 | $10.19 | $9.40 | $10.01 | +$0.21 | +2.14% | 79,934 | $9.92 | $9.40 $10.19 |
| Sep 24, 2026 | $9.28 | $9.89 | $9.25 | $9.80 | +$0.57 | +6.18% | 59,460 | $9.71 | $9.25 $9.89 |
| Sep 23, 2026 | $9.25 | $9.29 | $9.14 | $9.23 | +$0.23 | +2.56% | 7,205 | $9.17 | $9.14 $9.29 |
| Sep 22, 2026 | $9.49 | $9.49 | $9.00 | $9.00 | $-0.31 | -3.33% | 70,304 | $9.11 | $9.00 $9.49 |
| Sep 21, 2026 | $8.90 | $9.84 | $8.80 | $9.31 | +$0.31 | +3.44% | 77,954 | $9.22 | $8.80 $9.84 |
| Sep 18, 2026 | $9.60 | $9.65 | $8.93 | $9.00 | $-0.64 | -6.64% | 161,600 | $9.10 | $8.93 $9.65 |
| Sep 17, 2026 | $9.60 | $9.70 | $9.60 | $9.64 | $-0.05 | -0.52% | 2,505 | $9.64 | $9.60 $9.70 |
| Sep 16, 2026 | $9.41 | $9.89 | $9.41 | $9.69 | +$0.37 | +3.97% | 10,609 | $9.58 | $9.41 $9.89 |
| Sep 15, 2026 | $9.37 | $9.50 | $9.21 | $9.32 | $-0.04 | -0.43% | 5,440 | $9.33 | $9.21 $9.50 |
| Sep 14, 2026 | $9.34 | $9.37 | $9.14 | $9.36 | +$0.04 | +0.43% | 39,200 | $9.30 | $9.14 $9.37 |
| Sep 11, 2026 | $9.10 | $9.33 | $9.10 | $9.32 | +$0.01 | +0.11% | 7,271 | $9.27 | $9.10 $9.33 |
| Sep 10, 2026 | $9.08 | $9.31 | $9.08 | $9.31 | +$0.13 | +1.42% | 25,102 | $9.24 | $9.08 $9.31 |
| Sep 9, 2026 | $8.94 | $9.24 | $8.94 | $9.18 | +$0.00 | +0.00% | 7,676 | $9.17 | $8.94 $9.24 |
| Sep 8, 2026 | $9.02 | $9.18 | $8.93 | $9.18 | +$0.07 | +0.77% | 41,995 | $9.03 | $8.93 $9.18 |
| Sep 4, 2026 | $8.90 | $9.11 | $8.71 | $9.11 | +$0.28 | +3.17% | 23,438 | $8.98 | $8.71 $9.11 |
| Sep 3, 2026 | $8.74 | $8.98 | $8.71 | $8.83 | +$0.13 | +1.49% | 15,592 | $8.85 | $8.71 $8.98 |
| Sep 2, 2026 | $9.00 | $9.00 | $8.54 | $8.70 | +$0.05 | +0.58% | 23,308 | $8.76 | $8.54 $9.00 |
| Sep 1, 2026 | $9.15 | $9.15 | $8.54 | $8.65 | $-0.20 | -2.26% | 20,706 | $8.73 | $8.54 $9.15 |
| Aug 31, 2026 | $8.91 | $8.95 | $8.80 | $8.85 | $-0.15 | -1.67% | 24,936 | $8.88 | $8.80 $8.95 |
| Aug 28, 2026 | $9.01 | $9.01 | $8.91 | $9.00 | +$0.00 | +0.00% | 3,142 | $8.98 | $8.91 $9.01 |
| Aug 27, 2026 | $9.17 | $9.17 | $8.91 | $9.00 | $-0.09 | -0.94% | 10,175 | $9.06 | $8.91 $9.17 |
| Aug 26, 2026 | $9.16 | $9.23 | $9.09 | $9.09 | $-0.01 | -0.06% | 14,223 | $9.13 | $9.09 $9.23 |
| Aug 25, 2026 | $9.11 | $9.18 | $9.02 | $9.09 | +$0.02 | +0.22% | 5,995 | $9.07 | $9.02 $9.18 |
| Aug 24, 2026 | $9.30 | $9.30 | $9.05 | $9.07 | $-0.06 | -0.66% | 10,508 | $9.12 | $9.05 $9.30 |
| Aug 21, 2026 | $9.11 | $9.16 | $9.06 | $9.13 | +$0.08 | +0.88% | 17,807 | $9.11 | $9.06 $9.16 |