5 DAY PERFORMANCE
-9.09%
1 MONTH PERFORMANCE
-14.77%
3 MONTH PERFORMANCE
-35.90%
6 MONTH PERFORMANCE
-22.33%
YEAR-TO-DATE PERFORMANCE
+971.43%
1 YEAR PERFORMANCE
+1,045.04%
Codere Online Luxembourg, S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |