5 DAY PERFORMANCE
+4.40%
1 MONTH PERFORMANCE
+50.82%
3 MONTH PERFORMANCE
+3.49%
6 MONTH PERFORMANCE
-9.97%
YEAR-TO-DATE PERFORMANCE
+48.33%
1 YEAR PERFORMANCE
+196.67%
Codere Online Luxembourg, S.A. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/19/2025 | $0.89 | $0.89 (0.23%) | $0.89 | $0.89 | 9,318 | $358.69 M |
02/18/2025 | $0.88 | $0.89 (0.91%) | $0.89 | $0.70 | 41,307 | $353.02 M |
02/14/2025 | $0.78 | $0.85 (8.81%) | $0.93 | $0.78 | 23,482 | $359.56 M |
02/13/2025 | $0.68 | $0.80 (17.7%) | $0.94 | $0.67 | 97,516 | $339.51 M |
02/12/2025 | $0.66 | $0.61 (-8.67%) | $0.66 | $0.58 | 19,435 | $299.42 M |
02/07/2025 | $0.67 | $0.63 (-5.49%) | $0.72 | $0.55 | 65,846 | $298.98 M |
02/06/2025 | $0.62 | $0.60 (-2.69%) | $0.72 | $0.60 | 134,114 | $296.36 M |
02/05/2025 | $0.63 | $0.63 (0%) | $0.63 | $0.63 | 1,200 | $283.29 M |
02/04/2025 | $0.73 | $0.63 (-14.38%) | $0.74 | $0.60 | 22,475 | $282.85 M |
02/03/2025 | $0.74 | $0.74 (0%) | $0.80 | $0.67 | 5,426 | $279.37 M |
01/31/2025 | $0.74 | $0.74 (0.27%) | $0.75 | $0.74 | 1,203 | $286.78 M |
01/30/2025 | $0.69 | $0.71 (2.9%) | $0.77 | $0.57 | 8,847 | $287.65 M |
01/29/2025 | $0.70 | $0.70 (0%) | $0.70 | $0.70 | 1,000 | $295.93 M |
01/28/2025 | $0.71 | $0.68 (-4.23%) | $0.78 | $0.59 | 25,559 | $291.57 M |
01/27/2025 | $0.61 | $0.67 (9.76%) | $0.67 | $0.61 | 670 | $286.78 M |
01/24/2025 | $0.59 | $0.62 (5.08%) | $0.80 | $0.59 | 20,731 | $287.65 M |
01/23/2025 | $0.60 | $0.67 (11.67%) | $0.67 | $0.60 | 2,625 | $292.44 M |
01/22/2025 | $0.44 | $0.63 (43.08%) | $0.81 | $0.40 | 72,965 | $286.78 M |
01/21/2025 | $0.59 | $0.67 (12.96%) | $0.67 | $0.59 | 632 | $281.98 M |
01/17/2025 | $0.70 | $0.59 (-15.14%) | $0.70 | $0.59 | 2,414 | $277.62 M |
01/15/2025 | $0.57 | $0.58 (1.75%) | $0.58 | $0.57 | 11,976 | $264.55 M |
01/14/2025 | $0.58 | $0.58 (0%) | $0.58 | $0.58 | 4,145 | $266.29 M |
01/13/2025 | $0.59 | $0.59 (0%) | $0.59 | $0.59 | 843 | $266.29 M |
01/10/2025 | $0.58 | $0.58 (0%) | $0.58 | $0.58 | 100 | $275.44 M |
01/08/2025 | $0.59 | $0.62 (5.63%) | $0.62 | $0.56 | 14,631 | $269.34 M |
01/07/2025 | $0.59 | $0.59 (0%) | $0.59 | $0.59 | 488 | $277.62 M |
01/06/2025 | $0.75 | $0.55 (-26.6%) | $0.75 | $0.55 | 1,978 | $284.60 M |
01/03/2025 | $0.62 | $0.60 (-3.89%) | $0.71 | $0.54 | 58,764 | $285.47 M |
01/02/2025 | $0.64 | $0.60 (-6.25%) | $0.65 | $0.60 | 14,330 | $275.44 M |
12/31/2024 | $0.65 | $0.60 (-8.22%) | $0.65 | $0.60 | 64,810 | $281.11 M |
12/30/2024 | $0.68 | $0.60 (-11.31%) | $0.71 | $0.60 | 13,168 | $274.14 M |
12/26/2024 | $0.81 | $0.76 (-5.6%) | $0.81 | $0.69 | 3,102 | $306.82 M |
12/20/2024 | $0.76 | $0.75 (-1.3%) | $0.76 | $0.75 | 1,678 | $315.98 M |
12/19/2024 | $0.79 | $0.71 (-10.55%) | $0.79 | $0.71 | 5,344 | $302.03 M |
12/18/2024 | $0.81 | $0.79 (-2.63%) | $0.81 | $0.77 | 2,817 | $310.31 M |
12/17/2024 | $0.83 | $0.83 (-0.6%) | $0.83 | $0.83 | 2,500 | $320.34 M |
12/16/2024 | $0.85 | $0.85 (0.44%) | $0.85 | $0.85 | 526 | $317.72 M |
12/13/2024 | $0.89 | $0.84 (-5.62%) | $0.89 | $0.81 | 1,681 | $318.59 M |
12/12/2024 | $0.83 | $0.82 (-1.2%) | $0.83 | $0.82 | 500 | $321.21 M |
12/11/2024 | $0.85 | $0.86 (1.18%) | $0.87 | $0.85 | 11,018 | $323.39 M |
12/10/2024 | $0.87 | $0.86 (-0.99%) | $0.92 | $0.84 | 21,500 | $327.74 M |
12/09/2024 | $0.89 | $0.86 (-3.7%) | $0.89 | $0.83 | 49,401 | $336.46 M |
12/06/2024 | $1.00 | $0.98 (-2%) | $1.00 | $0.95 | 2,230 | $344.31 M |
12/05/2024 | $0.95 | $0.95 (0%) | $0.95 | $0.95 | 500 | $344.31 M |
12/04/2024 | $0.95 | $0.92 (-3.77%) | $0.95 | $0.89 | 22,181 | $344.31 M |
12/03/2024 | $0.93 | $0.96 (2.99%) | $1.01 | $0.90 | 20,501 | $349.54 M |
12/02/2024 | $0.84 | $0.89 (4.98%) | $0.89 | $0.83 | 2,605 | $346.48 M |
11/29/2024 | $0.73 | $0.84 (15.07%) | $0.88 | $0.73 | 6,518 | $337.77 M |
11/27/2024 | $0.83 | $0.82 (-0.5%) | $0.88 | $0.74 | 7,621 | $331.23 M |
11/26/2024 | $0.86 | $0.92 (7.16%) | $0.99 | $0.84 | 34,180 | $341.25 M |
11/25/2024 | $1.00 | $0.87 (-13.1%) | $1.00 | $0.85 | 8,178 | $336.46 M |
11/22/2024 | $0.95 | $0.88 (-7.37%) | $0.99 | $0.77 | 12,420 | $331.23 M |
11/21/2024 | $0.84 | $0.79 (-6.55%) | $0.86 | $0.79 | 4,689 | $318.16 M |
11/20/2024 | $0.79 | $0.86 (8.59%) | $0.90 | $0.73 | 15,500 | $318.16 M |