-
5 DAY PERFORMANCE
-17.31% -
1 MONTH PERFORMANCE
-23.89% -
3 MONTH PERFORMANCE
-13.01% -
6 MONTH PERFORMANCE
-14.00% -
YEAR-TO-DATE PERFORMANCE
+1,128.57% -
1 YEAR PERFORMANCE
+760.00%
Codere Online Luxembourg, S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/20/2024 | $0.79 | $0.86 (8.59%) | $0.90 | $0.73 | 15,500 | $318.16 M |
| 11/19/2024 | $0.80 | $0.73 (-8.24%) | $0.80 | $0.62 | 98,910 | $305.52 M |
| 11/18/2024 | $0.92 | $0.93 (0.31%) | $1.00 | $0.92 | 25,740 | $330.36 M |
| 11/15/2024 | $0.96 | $1.04 (8%) | $1.04 | $0.96 | 795 | $344.31 M |
| 11/14/2024 | $0.97 | $1.06 (9.59%) | $1.08 | $0.92 | 6,905 | $351.28 M |
| 11/13/2024 | $0.98 | $1.01 (3.06%) | $1.01 | $0.89 | 2,802 | $351.71 M |
| 11/12/2024 | $0.90 | $0.89 (-1.32%) | $0.91 | $0.89 | 4,345 | $326.87 M |
| 11/11/2024 | $0.90 | $0.92 (1.77%) | $0.92 | $0.90 | 402 | $326.87 M |
| 11/08/2024 | $0.94 | $0.92 (-2.14%) | $0.95 | $0.90 | 1,006 | $326.87 M |
| 11/07/2024 | $0.89 | $0.89 (0.28%) | $0.90 | $0.84 | 3,408 | $325.57 M |
| 11/06/2024 | $0.88 | $0.87 (-1.14%) | $0.90 | $0.82 | 26,762 | $324.26 M |
| 11/05/2024 | $0.98 | $0.92 (-6.12%) | $0.98 | $0.88 | 11,803 | $328.62 M |
| 11/04/2024 | $0.98 | $0.98 (0%) | $0.98 | $0.98 | 268 | $333.85 M |
| 11/01/2024 | $1.03 | $1.00 (-2.91%) | $1.04 | $1.00 | 900 | $338.64 M |
| 10/29/2024 | $1.07 | $1.07 (0%) | $1.07 | $1.06 | 638 | $346.48 M |
| 10/24/2024 | $1.06 | $1.05 (-0.94%) | $1.11 | $1.05 | 3,302 | $349.54 M |
| 10/22/2024 | $0.98 | $0.98 (0%) | $0.98 | $0.98 | 1,721 | $355.20 M |
| 10/17/2024 | $1.13 | $1.13 (0%) | $1.13 | $1.12 | 1,064 | $363.05 M |
| 10/16/2024 | $1.13 | $1.13 (0%) | $1.13 | $1.13 | 201 | $363.48 M |
| 10/15/2024 | $1.19 | $1.06 (-10.92%) | $1.19 | $1.06 | 2,402 | $359.56 M |
| 10/14/2024 | $1.07 | $1.07 (0%) | $1.07 | $1.07 | 200 | $367.40 M |
| 10/11/2024 | $1.18 | $1.19 (0.85%) | $1.19 | $1.14 | 650 | $370.89 M |
| 10/10/2024 | $1.15 | $1.10 (-4.35%) | $1.15 | $1.08 | 20,657 | $375.69 M |
| 10/09/2024 | $1.17 | $1.13 (-3.42%) | $1.19 | $1.13 | 2,990 | $377.86 M |
| 10/08/2024 | $0.98 | $1.18 (19.88%) | $1.22 | $0.98 | 46,173 | $378.30 M |
| 10/07/2024 | $1.05 | $1.03 (-1.9%) | $1.10 | $1.02 | 11,533 | $366.97 M |
| 10/04/2024 | $1.02 | $1.02 (0%) | $1.02 | $1.02 | 100 | $353.89 M |
| 10/03/2024 | $1.05 | $0.94 (-10.47%) | $1.05 | $0.94 | 426 | $356.07 M |
| 10/01/2024 | $0.92 | $1.01 (10.3%) | $1.01 | $0.92 | 3,069 | $348.66 M |
| 09/30/2024 | $0.99 | $1.01 (2.02%) | $1.09 | $0.99 | 10,001 | $348.23 M |
| 09/25/2024 | $1.00 | $1.00 (0%) | $1.00 | $1.00 | 6,002 | $348.66 M |
| 09/24/2024 | $1.02 | $1.00 (-1.96%) | $1.02 | $1.00 | 43,970 | $351.28 M |
| 09/23/2024 | $1.01 | $1.01 (0%) | $1.01 | $0.99 | 1,476 | $355.64 M |
| 09/19/2024 | $1.02 | $1.17 (14.71%) | $1.17 | $1.02 | 1,204 | $366.10 M |
| 09/18/2024 | $1.28 | $1.12 (-12.5%) | $1.28 | $1.04 | 51,512 | $370.46 M |
| 09/17/2024 | $1.09 | $1.09 (0%) | $1.19 | $1.05 | 77,291 | $366.10 M |
| 09/16/2024 | $0.99 | $1.05 (6.06%) | $1.10 | $0.99 | 6,548 | $357.38 M |
| 09/13/2024 | $1.00 | $0.95 (-5%) | $1.03 | $0.89 | 22,919 | $348.66 M |
| 09/12/2024 | $1.00 | $1.00 (0.01%) | $1.00 | $0.99 | 4,802 | $339.95 M |
| 09/10/2024 | $0.99 | $0.92 (-7.07%) | $0.99 | $0.86 | 40,360 | $344.31 M |
| 09/09/2024 | $0.93 | $0.88 (-4.54%) | $0.93 | $0.86 | 6,281 | $339.95 M |
| 09/05/2024 | $0.89 | $0.87 (-1.8%) | $0.99 | $0.87 | 2,337 | $337.77 M |
| 09/03/2024 | $0.92 | $0.90 (-2.61%) | $0.92 | $0.88 | 2,311 | $334.72 M |
| 08/30/2024 | $1.03 | $0.90 (-12.62%) | $1.03 | $0.90 | 300 | $329.49 M |
| 08/29/2024 | $0.89 | $0.90 (0.9%) | $0.99 | $0.89 | 495 | $335.15 M |
| 08/27/2024 | $1.05 | $1.05 (0%) | $1.05 | $1.05 | 4,782 | $339.08 M |
| 08/26/2024 | $1.04 | $0.94 (-9.62%) | $1.04 | $0.91 | 10,758 | $340.38 M |
| 08/23/2024 | $0.93 | $0.81 (-13%) | $0.93 | $0.81 | 8,434 | $329.05 M |
| 08/22/2024 | $0.94 | $0.94 (0%) | $0.94 | $0.94 | 141 | $339.08 M |