Codere Online US Corp (CDRO) Historical Stock Data
6.83 ↓0.15 (-2.15%)
As of March 28, 2024, 12:38pm EST.
Historical Data
In the past 30 trading days, CDRO is up 0.50% a day on average. There have been 15 days where Codere Online US Corp closed green and 15 days where CDRO closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-27 | 7.03 | 6.98 | ↓$0.05 (-0.71%) | 6.70 | 7.03 | 14.31K |
2024-03-26 | 7.10 | 6.92 | ↓$0.18 (-2.54%) | 6.90 | 7.13 | 61.39K |
2024-03-25 | 7.10 | 7.00 | ↓$0.10 (-1.41%) | 6.95 | 7.15 | 74.77K |
2024-03-22 | 7.03 | 7.07 | ↑$0.04 (0.57%) | 7.00 | 7.10 | 19.07K |
2024-03-21 | 6.83 | 7.03 | ↑$0.20 (2.93%) | 6.82 | 7.03 | 55.57K |
2024-03-20 | 6.92 | 6.67 | ↓$0.25 (-3.61%) | 6.66 | 6.92 | 26.25K |
2024-03-19 | 6.72 | 6.93 | ↑$0.21 (3.13%) | 6.70 | 6.94 | 28.30K |
2024-03-18 | 6.97 | 6.80 | ↓$0.17 (-2.44%) | 6.80 | 7.08 | 39.11K |
2024-03-15 | 7.00 | 6.97 | ↓$0.03 (-0.43%) | 6.77 | 7.11 | 38.94K |
2024-03-14 | 7.00 | 7.00 | ↑$0.00 (0.00%) | 6.84 | 7.30 | 116.26K |
2024-03-13 | 7.00 | 6.99 | ↓$0.01 (-0.14%) | 6.82 | 7.10 | 68.26K |
2024-03-12 | 6.80 | 6.96 | ↑$0.16 (2.35%) | 6.71 | 7.00 | 32.40K |
2024-03-11 | 6.59 | 6.85 | ↑$0.26 (3.95%) | 6.59 | 6.93 | 19.27K |
2024-03-08 | 6.83 | 6.73 | ↓$0.10 (-1.48%) | 6.51 | 6.83 | 39.92K |
2024-03-07 | 6.91 | 6.91 | ↓$0.00 (-0.01%) | 6.90 | 6.95 | 10.82K |
2024-03-06 | 7.00 | 6.95 | ↓$0.05 (-0.71%) | 6.91 | 7.00 | 23.52K |
2024-03-05 | 6.95 | 7.00 | ↑$0.05 (0.72%) | 6.83 | 7.51 | 122.67K |
2024-03-04 | 6.96 | 7.05 | ↑$0.09 (1.29%) | 6.80 | 7.17 | 82.24K |
2024-03-01 | 6.95 | 7.00 | ↑$0.05 (0.72%) | 6.85 | 7.15 | 195.70K |
2024-02-29 | 6.78 | 6.69 | ↓$0.09 (-1.33%) | 6.55 | 7.09 | 24.24K |
2024-02-28 | 6.64 | 6.50 | ↓$0.14 (-2.11%) | 6.50 | 6.84 | 56.85K |
2024-02-27 | 6.93 | 6.83 | ↓$0.09 (-1.37%) | 6.83 | 6.94 | 23.41K |
2024-02-26 | 7.14 | 6.78 | ↓$0.36 (-5.04%) | 6.75 | 7.15 | 58.87K |
2024-02-23 | 7.05 | 7.15 | ↑$0.10 (1.42%) | 6.74 | 7.30 | 138.02K |
2024-02-22 | 6.50 | 6.99 | ↑$0.49 (7.54%) | 6.38 | 7.17 | 230.96K |
2024-02-21 | 5.75 | 5.90 | ↑$0.15 (2.61%) | 5.64 | 5.98 | 38.59K |
2024-02-20 | 5.10 | 5.64 | ↑$0.54 (10.59%) | 5.10 | 5.69 | 49.05K |
2024-02-16 | 4.94 | 5.00 | ↑$0.06 (1.21%) | 4.88 | 5.11 | 40.71K |
2024-02-15 | 4.47 | 4.72 | ↑$0.24 (5.44%) | 4.37 | 4.78 | 90.52K |
2024-02-14 | 4.50 | 4.23 | ↓$0.27 (-6.00%) | 4.23 | 4.50 | 2.49K |
Create an account or log in to view more rows.
$CDRO said y’all dumb af
$CDRO buy the dip…smfh
$CDRO choo choo
$CDRO Futes looking great
$CDRO Bull flag forming?
$CDRO She's gettin' ready to...
$CDRO Bears get cremated today
$CDRO I bought the dip
$CDRO fuck all u greedy bulls
$CDRO has just been halted from trading due to volatility.