Codere Online Luxembourg, S.A. (CDRO) stock
CDRONasdaqServices-Miscellaneous Amusement & RecreationFiscal year ends December 31Also trades as CDROW
$8.35−0.19 (-2.22%)
Close on Nov 13, 2026Market cap $377.84MP/E 249.5Yield –
Price history
Codere Online Luxembourg share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$8.35
-2.22% on the day
52-week range
$5.18 – $10.26
-18.6% from the high
Change over 52 weeks
+53.8%
From $5.43 on Nov 13, 2025
Average volume
25,084
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $8.70 | $8.70 | $8.16 | $8.35 | -2.22% | 24,547 |
| Nov 12, 2026 | $8.80 | $8.80 | $8.46 | $8.54 | -1.56% | 34,513 |
| Nov 11, 2026 | $8.64 | $8.75 | $8.46 | $8.68 | +1.34% | 23,752 |
| Nov 10, 2026 | $8.71 | $9.00 | $8.46 | $8.56 | -2.06% | 36,883 |
| Nov 9, 2026 | $8.50 | $8.95 | $8.50 | $8.74 | +3.07% | 3,493 |
| Nov 6, 2026 | $8.54 | $8.83 | $8.48 | $8.48 | -0.35% | 33,282 |
| Nov 5, 2026 | $8.79 | $8.90 | $8.41 | $8.51 | -4.92% | 29,134 |
| Nov 4, 2026 | $8.84 | $9.07 | $8.54 | $8.95 | +2.99% | 16,045 |
| Nov 3, 2026 | $8.63 | $8.88 | $8.49 | $8.69 | +2.00% | 7,395 |
| Nov 2, 2026 | $8.65 | $8.97 | $8.45 | $8.52 | -1.50% | 5,227 |
| Oct 30, 2026 | $8.60 | $8.86 | $8.25 | $8.65 | +1.53% | 28,098 |
| Oct 29, 2026 | $9.04 | $9.04 | $8.46 | $8.52 | -5.86% | 60,421 |
| Oct 28, 2026 | $9.60 | $9.60 | $8.93 | $9.05 | -6.12% | 54,066 |
| Oct 27, 2026 | $9.23 | $9.81 | $9.05 | $9.64 | +4.67% | 51,157 |
| Oct 26, 2026 | $9.01 | $9.45 | $9.01 | $9.21 | +2.45% | 10,830 |
| Oct 23, 2026 | $9.68 | $9.68 | $8.99 | $8.99 | -5.57% | 68,160 |
| Oct 22, 2026 | $9.39 | $9.58 | $9.25 | $9.52 | +1.28% | 12,929 |
| Oct 21, 2026 | $9.40 | $9.58 | $9.34 | $9.40 | +0.11% | 2,973 |
| Oct 20, 2026 | $9.41 | $9.75 | $9.33 | $9.39 | 0.00% | 29,171 |
| Oct 19, 2026 | $9.50 | $9.63 | $9.36 | $9.39 | -0.63% | 8,069 |
| Oct 16, 2026 | $9.65 | $9.73 | $9.23 | $9.45 | -1.87% | 13,072 |
| Oct 15, 2026 | $9.64 | $9.69 | $9.51 | $9.63 | +0.10% | 4,274 |
| Oct 14, 2026 | $9.37 | $9.62 | $9.15 | $9.62 | +2.34% | 26,144 |
| Oct 13, 2026 | $9.27 | $9.50 | $9.25 | $9.40 | -1.47% | 35,928 |
| Oct 12, 2026 | $9.41 | $9.56 | $9.38 | $9.54 | +0.16% | 2,289 |
| Oct 9, 2026 | $9.50 | $9.53 | $9.21 | $9.53 | +0.42% | 8,265 |
| Oct 8, 2026 | $9.25 | $9.54 | $9.18 | $9.49 | +2.21% | 12,367 |
| Oct 7, 2026 | $9.24 | $9.30 | $9.23 | $9.28 | -0.32% | 3,371 |
| Oct 6, 2026 | $9.47 | $9.49 | $9.22 | $9.31 | -1.48% | 23,834 |
| Oct 5, 2026 | $9.50 | $9.50 | $9.29 | $9.45 | -0.53% | 3,824 |
| Oct 2, 2026 | $9.79 | $9.79 | $9.38 | $9.50 | -1.86% | 29,675 |
| Oct 1, 2026 | $9.70 | $9.70 | $9.68 | $9.68 | -0.31% | 1,489 |
| Sep 30, 2026 | $9.74 | $9.79 | $9.57 | $9.71 | +0.52% | 22,515 |
| Sep 29, 2026 | $9.81 | $9.81 | $9.43 | $9.66 | -1.53% | 25,338 |
| Sep 28, 2026 | $10.01 | $10.01 | $9.63 | $9.81 | -2.00% | 9,994 |
| Sep 25, 2026 | $9.83 | $10.19 | $9.40 | $10.01 | +2.14% | 79,933 |
| Sep 24, 2026 | $9.28 | $9.89 | $9.25 | $9.80 | +6.18% | 59,459 |
| Sep 23, 2026 | $9.25 | $9.29 | $9.14 | $9.23 | +2.56% | 7,204 |
| Sep 22, 2026 | $9.49 | $9.49 | $9.00 | $9.00 | -3.33% | 70,304 |
| Sep 21, 2026 | $8.90 | $9.84 | $8.80 | $9.31 | +3.44% | 77,953 |
| Sep 18, 2026 | $9.60 | $9.65 | $8.93 | $9.00 | -6.64% | 161,600 |
| Sep 17, 2026 | $9.60 | $9.70 | $9.60 | $9.64 | -0.52% | 2,504 |
| Sep 16, 2026 | $9.41 | $9.89 | $9.41 | $9.69 | +3.97% | 10,608 |
| Sep 15, 2026 | $9.37 | $9.50 | $9.21 | $9.32 | -0.43% | 5,442 |
| Sep 14, 2026 | $9.34 | $9.37 | $9.14 | $9.36 | +0.43% | 39,201 |
| Sep 11, 2026 | $9.10 | $9.33 | $9.10 | $9.32 | +0.11% | 7,270 |
| Sep 10, 2026 | $9.08 | $9.31 | $9.08 | $9.31 | +1.42% | 25,102 |
| Sep 9, 2026 | $8.94 | $9.24 | $8.94 | $9.18 | 0.00% | 7,675 |
| Sep 8, 2026 | $9.02 | $9.18 | $8.93 | $9.18 | +0.77% | 41,994 |
| Sep 4, 2026 | $8.90 | $9.11 | $8.71 | $9.11 | +3.17% | 23,438 |
| Sep 3, 2026 | $8.74 | $8.98 | $8.71 | $8.83 | +1.49% | 15,591 |
| Sep 2, 2026 | $9.00 | $9.00 | $8.54 | $8.70 | +0.58% | 23,310 |
| Sep 1, 2026 | $9.15 | $9.15 | $8.54 | $8.65 | -2.26% | 20,706 |
| Aug 31, 2026 | $8.91 | $8.95 | $8.80 | $8.85 | -1.67% | 24,935 |
| Aug 28, 2026 | $9.01 | $9.01 | $8.91 | $9.00 | 0.00% | 3,141 |
| Aug 27, 2026 | $9.17 | $9.17 | $8.91 | $9.00 | -0.94% | 10,174 |
| Aug 26, 2026 | $9.16 | $9.23 | $9.09 | $9.09 | -0.06% | 14,222 |
| Aug 25, 2026 | $9.11 | $9.18 | $9.02 | $9.09 | +0.22% | 5,994 |
| Aug 24, 2026 | $9.30 | $9.30 | $9.05 | $9.07 | -0.66% | 10,507 |
| Aug 21, 2026 | $9.11 | $9.16 | $9.06 | $9.13 | +0.88% | 17,806 |
| Aug 20, 2026 | $9.14 | $9.15 | $9.00 | $9.05 | +0.33% | 5,890 |
| Aug 19, 2026 | $9.20 | $9.24 | $8.98 | $9.02 | +0.33% | 34,552 |
| Aug 18, 2026 | $9.25 | $9.25 | $8.93 | $8.99 | -1.10% | 7,333 |
| Aug 17, 2026 | $9.13 | $9.23 | $9.09 | $9.09 | -0.87% | 13,764 |
| Aug 14, 2026 | $9.28 | $9.28 | $9.15 | $9.17 | +0.99% | 7,420 |
| Aug 13, 2026 | $8.98 | $9.16 | $8.98 | $9.08 | +0.61% | 20,884 |
| Aug 12, 2026 | $8.83 | $9.08 | $8.83 | $9.03 | +1.18% | 79,533 |
| Aug 11, 2026 | $8.98 | $8.98 | $8.89 | $8.92 | +0.73% | 30,810 |
| Aug 10, 2026 | $8.95 | $8.96 | $8.86 | $8.86 | -1.28% | 16,148 |
| Aug 7, 2026 | $8.89 | $8.99 | $8.87 | $8.97 | +0.67% | 12,309 |
| Aug 6, 2026 | $9.00 | $9.00 | $8.81 | $8.91 | +0.17% | 12,768 |
| Aug 5, 2026 | $9.13 | $9.30 | $8.84 | $8.90 | -3.21% | 33,750 |
| Aug 4, 2026 | $9.36 | $9.46 | $9.10 | $9.19 | -0.86% | 43,403 |
| Aug 3, 2026 | $9.12 | $9.48 | $9.06 | $9.27 | +0.98% | 45,999 |
| Jul 31, 2026 | $9.45 | $9.45 | $8.92 | $9.18 | -0.92% | 40,784 |
| Jul 30, 2026 | $9.49 | $9.49 | $9.05 | $9.27 | -0.05% | 36,069 |
| Jul 29, 2026 | $9.36 | $9.44 | $9.14 | $9.27 | -0.54% | 7,806 |
| Jul 28, 2026 | $9.49 | $9.49 | $9.22 | $9.32 | -0.75% | 6,097 |
| Jul 27, 2026 | $9.49 | $9.49 | $9.25 | $9.39 | +1.29% | 16,377 |
| Jul 24, 2026 | $9.16 | $9.35 | $9.05 | $9.27 | +2.66% | 13,052 |
| Jul 23, 2026 | $9.10 | $9.10 | $9.03 | $9.03 | -1.63% | 3,843 |
| Jul 22, 2026 | $9.25 | $9.68 | $9.08 | $9.18 | -1.08% | 9,539 |
| Jul 21, 2026 | $9.05 | $9.37 | $8.90 | $9.28 | +2.54% | 11,671 |
| Jul 20, 2026 | $9.40 | $9.51 | $8.90 | $9.05 | -2.69% | 24,534 |
| Jul 17, 2026 | $9.40 | $9.64 | $9.28 | $9.30 | -2.31% | 31,914 |
| Jul 16, 2026 | $9.65 | $9.67 | $9.31 | $9.52 | -0.73% | 49,107 |
| Jul 15, 2026 | $9.34 | $9.70 | $9.10 | $9.59 | +1.48% | 28,821 |
| Jul 14, 2026 | $9.45 | $9.69 | $9.45 | $9.45 | -1.15% | 4,215 |
| Jul 13, 2026 | $9.57 | $9.70 | $9.45 | $9.56 | +0.95% | 7,583 |
| Jul 10, 2026 | $9.50 | $9.82 | $9.39 | $9.47 | +0.11% | 72,963 |
| Jul 9, 2026 | $9.55 | $9.72 | $9.25 | $9.46 | -0.42% | 121,653 |
| Jul 8, 2026 | $9.47 | $9.68 | $9.43 | $9.50 | -0.63% | 11,574 |
| Jul 7, 2026 | $9.69 | $9.69 | $9.55 | $9.56 | -0.21% | 10,115 |
| Jul 6, 2026 | $9.61 | $9.61 | $9.52 | $9.58 | +0.21% | 5,993 |
| Jul 2, 2026 | $9.46 | $9.68 | $9.38 | $9.56 | +1.70% | 15,570 |
| Jul 1, 2026 | $9.40 | $9.68 | $9.35 | $9.40 | -1.78% | 7,315 |
| Jun 30, 2026 | $9.66 | $9.68 | $9.50 | $9.57 | -0.05% | 6,175 |
| Jun 29, 2026 | $9.75 | $9.79 | $9.27 | $9.58 | -0.67% | 21,726 |
| Jun 26, 2026 | $9.32 | $9.64 | $9.31 | $9.64 | +3.43% | 9,997 |
| Jun 25, 2026 | $9.62 | $9.62 | $9.01 | $9.32 | -2.71% | 65,855 |
| Jun 24, 2026 | $9.82 | $9.87 | $9.40 | $9.58 | -1.34% | 64,339 |
| Jun 23, 2026 | $9.84 | $9.84 | $9.66 | $9.71 | -1.37% | 13,723 |
| Jun 22, 2026 | $10.10 | $10.15 | $9.62 | $9.85 | -3.48% | 33,508 |
| Jun 18, 2026 | $10.00 | $10.26 | $9.81 | $10.20 | +2.10% | 147,413 |
| Jun 17, 2026 | $9.88 | $10.00 | $9.81 | $9.99 | +1.94% | 51,417 |
| Jun 16, 2026 | $10.00 | $10.20 | $9.66 | $9.80 | -2.00% | 80,703 |
| Jun 15, 2026 | $9.80 | $10.09 | $9.75 | $10.00 | +2.35% | 54,752 |
| Jun 12, 2026 | $9.69 | $10.00 | $9.63 | $9.77 | +1.77% | 64,232 |
| Jun 11, 2026 | $9.70 | $9.71 | $9.53 | $9.60 | -1.03% | 16,831 |
| Jun 10, 2026 | $9.67 | $9.70 | $9.57 | $9.70 | 0.00% | 18,224 |
| Jun 9, 2026 | $9.70 | $9.70 | $9.60 | $9.70 | +0.94% | 6,939 |
| Jun 8, 2026 | $9.60 | $10.08 | $9.59 | $9.61 | -0.10% | 61,839 |
| Jun 5, 2026 | $9.56 | $9.70 | $9.46 | $9.62 | -0.31% | 32,559 |
| Jun 4, 2026 | $9.51 | $9.68 | $9.50 | $9.65 | +1.05% | 32,150 |
| Jun 3, 2026 | $9.58 | $9.60 | $9.30 | $9.55 | +0.10% | 26,703 |
| Jun 2, 2026 | $9.41 | $10.17 | $8.42 | $9.54 | +2.36% | 108,471 |
| Jun 1, 2026 | $9.43 | $9.45 | $9.17 | $9.32 | -0.64% | 36,538 |
| May 29, 2026 | $9.49 | $9.50 | $9.24 | $9.38 | -0.11% | 24,057 |
| May 28, 2026 | $9.43 | $9.43 | $9.29 | $9.39 | +0.97% | 23,658 |
| May 27, 2026 | $9.18 | $9.44 | $9.11 | $9.30 | 0.00% | 47,072 |
| May 26, 2026 | $9.39 | $9.40 | $9.19 | $9.30 | -0.27% | 6,438 |
| May 22, 2026 | $9.51 | $9.51 | $9.27 | $9.33 | -1.64% | 15,676 |
| May 21, 2026 | $9.48 | $9.54 | $8.50 | $9.48 | +0.85% | 30,264 |
| May 20, 2026 | $9.29 | $9.49 | $9.20 | $9.40 | +1.08% | 32,343 |
| May 19, 2026 | $9.29 | $9.49 | $9.22 | $9.30 | +0.76% | 24,847 |
| May 18, 2026 | $9.19 | $9.29 | $9.00 | $9.23 | -0.54% | 18,323 |
| May 15, 2026 | $9.20 | $9.29 | $9.06 | $9.28 | +1.20% | 5,109 |
| May 14, 2026 | $9.19 | $9.29 | $9.08 | $9.17 | -1.08% | 12,796 |
| May 13, 2026 | $9.24 | $9.30 | $9.01 | $9.27 | +0.98% | 16,601 |
| May 12, 2026 | $9.00 | $9.29 | $8.88 | $9.18 | +0.66% | 12,699 |
| May 11, 2026 | $8.87 | $9.29 | $8.62 | $9.12 | +1.33% | 22,219 |
| May 8, 2026 | $9.30 | $9.30 | $8.75 | $9.00 | -3.12% | 57,097 |
| May 7, 2026 | $9.19 | $9.72 | $9.15 | $9.29 | +2.65% | 33,726 |
| May 6, 2026 | $9.24 | $9.39 | $8.92 | $9.05 | 0.00% | 26,538 |
| May 5, 2026 | $8.95 | $9.10 | $8.95 | $9.05 | -0.11% | 12,734 |
| May 4, 2026 | $9.21 | $9.36 | $8.96 | $9.06 | -3.41% | 14,323 |
| May 1, 2026 | $9.10 | $9.38 | $9.10 | $9.38 | +3.19% | 14,650 |
| Apr 30, 2026 | $9.02 | $9.33 | $9.02 | $9.09 | +1.22% | 17,659 |
| Apr 29, 2026 | $9.00 | $9.03 | $8.69 | $8.98 | +1.58% | 12,368 |
| Apr 28, 2026 | $8.80 | $9.02 | $8.75 | $8.84 | -0.67% | 6,446 |
| Apr 27, 2026 | $8.86 | $9.49 | $8.85 | $8.90 | -0.78% | 18,983 |
| Apr 24, 2026 | $8.92 | $9.16 | $8.86 | $8.97 | +1.36% | 7,359 |
| Apr 23, 2026 | $8.80 | $8.99 | $8.75 | $8.85 | +1.26% | 2,008 |
| Apr 22, 2026 | $9.01 | $9.01 | $8.60 | $8.74 | -1.80% | 344,031 |
| Apr 21, 2026 | $9.15 | $9.34 | $8.80 | $8.90 | -1.11% | 12,457 |
| Apr 20, 2026 | $9.02 | $9.25 | $8.90 | $9.00 | -0.22% | 13,872 |
| Apr 17, 2026 | $8.56 | $9.68 | $8.56 | $9.02 | +1.58% | 21,738 |
| Apr 16, 2026 | $8.91 | $8.91 | $8.83 | $8.88 | +1.02% | 2,348 |
| Apr 15, 2026 | $8.48 | $8.91 | $8.48 | $8.79 | +1.62% | 10,643 |
| Apr 14, 2026 | $8.59 | $8.70 | $8.44 | $8.65 | +1.17% | 28,994 |
| Apr 13, 2026 | $8.60 | $8.61 | $8.47 | $8.55 | -0.18% | 2,647 |
| Apr 10, 2026 | $8.55 | $8.60 | $8.45 | $8.57 | +0.18% | 13,721 |
| Apr 9, 2026 | $8.29 | $8.55 | $8.29 | $8.55 | +1.66% | 30,993 |
| Apr 8, 2026 | $8.45 | $8.61 | $8.32 | $8.41 | +0.60% | 5,067 |
| Apr 7, 2026 | $8.50 | $8.50 | $8.34 | $8.36 | -0.71% | 4,749 |
| Apr 6, 2026 | $8.40 | $8.62 | $8.40 | $8.42 | -0.94% | 5,871 |
| Apr 2, 2026 | $8.46 | $8.62 | $8.38 | $8.50 | +0.41% | 5,048 |
| Apr 1, 2026 | $8.59 | $8.60 | $8.46 | $8.47 | +0.65% | 29,987 |
| Mar 31, 2026 | $8.34 | $8.50 | $8.15 | $8.41 | +0.72% | 7,734 |
| Mar 30, 2026 | $8.20 | $8.49 | $7.89 | $8.35 | +0.85% | 21,523 |
| Mar 27, 2026 | $8.18 | $8.55 | $8.18 | $8.28 | -2.70% | 6,538 |
| Mar 26, 2026 | $8.45 | $8.60 | $8.34 | $8.51 | -0.70% | 27,043 |
| Mar 25, 2026 | $8.20 | $8.77 | $8.14 | $8.57 | +4.77% | 22,314 |
| Mar 24, 2026 | $8.04 | $8.19 | $8.04 | $8.18 | +0.37% | 7,853 |
| Mar 23, 2026 | $7.88 | $8.18 | $7.88 | $8.15 | -0.24% | 5,167 |
| Mar 20, 2026 | $8.17 | $8.19 | $8.07 | $8.17 | -0.37% | 1,546 |
| Mar 19, 2026 | $8.17 | $8.20 | $8.06 | $8.20 | +0.74% | 9,148 |
| Mar 18, 2026 | $8.03 | $8.14 | $8.03 | $8.14 | 0.00% | 6,697 |
| Mar 17, 2026 | $8.08 | $8.19 | $8.04 | $8.14 | +0.49% | 10,081 |
| Mar 16, 2026 | $8.03 | $8.20 | $8.03 | $8.10 | -0.25% | 47,509 |
| Mar 13, 2026 | $7.91 | $8.12 | $7.86 | $8.12 | +1.50% | 24,768 |
| Mar 12, 2026 | $7.98 | $8.04 | $7.89 | $8.00 | 0.00% | 30,366 |
| Mar 11, 2026 | $7.78 | $8.03 | $7.76 | $8.00 | 0.00% | 9,259 |
| Mar 10, 2026 | $7.92 | $8.00 | $7.92 | $8.00 | 0.00% | 6,063 |
| Mar 9, 2026 | $7.89 | $8.03 | $7.75 | $8.00 | -0.50% | 24,624 |
| Mar 6, 2026 | $7.86 | $8.04 | $7.86 | $8.04 | +0.50% | 8,928 |
| Mar 5, 2026 | $7.86 | $8.00 | $7.77 | $8.00 | +0.13% | 15,419 |
| Mar 4, 2026 | $8.10 | $8.10 | $7.76 | $7.99 | -0.12% | 18,710 |
| Mar 3, 2026 | $8.09 | $8.09 | $7.80 | $8.00 | -0.95% | 13,404 |
| Mar 2, 2026 | $8.10 | $8.10 | $8.00 | $8.08 | -0.28% | 4,477 |
| Feb 27, 2026 | $8.20 | $8.20 | $7.97 | $8.10 | -0.12% | 5,913 |
| Feb 26, 2026 | $7.90 | $8.21 | $7.90 | $8.11 | +0.12% | 15,156 |
| Feb 25, 2026 | $7.91 | $8.10 | $7.91 | $8.10 | +1.38% | 4,582 |
| Feb 24, 2026 | $8.02 | $8.23 | $7.91 | $7.99 | +0.25% | 8,699 |
| Feb 23, 2026 | $7.91 | $8.12 | $7.86 | $7.97 | -0.87% | 8,937 |
| Feb 20, 2026 | $7.91 | $8.10 | $7.89 | $8.04 | +1.77% | 10,880 |
| Feb 19, 2026 | $7.97 | $8.00 | $7.87 | $7.90 | -1.13% | 2,565 |
| Feb 18, 2026 | $7.99 | $7.99 | $7.98 | $7.99 | +0.02% | 3,528 |
| Feb 17, 2026 | $7.95 | $7.99 | $7.93 | $7.99 | +0.60% | 1,123 |
| Feb 13, 2026 | $7.70 | $7.98 | $7.60 | $7.94 | +1.15% | 5,883 |
| Feb 12, 2026 | $7.76 | $7.98 | $7.76 | $7.85 | -1.51% | 2,017 |
| Feb 11, 2026 | $7.79 | $8.00 | $7.75 | $7.97 | +1.01% | 1,583 |
| Feb 10, 2026 | $7.78 | $8.00 | $7.78 | $7.89 | +0.25% | 16,153 |
| Feb 9, 2026 | $7.96 | $7.96 | $7.70 | $7.87 | +0.25% | 8,083 |
| Feb 6, 2026 | $7.93 | $7.98 | $7.78 | $7.85 | +1.03% | 5,734 |
| Feb 5, 2026 | $7.80 | $8.00 | $7.60 | $7.77 | -1.65% | 11,774 |
| Feb 4, 2026 | $7.92 | $7.98 | $7.13 | $7.90 | +2.60% | 9,781 |
| Feb 3, 2026 | $7.80 | $7.99 | $7.59 | $7.70 | -3.39% | 24,867 |
| Feb 2, 2026 | $7.92 | $8.22 | $7.85 | $7.97 | -0.38% | 19,194 |
| Jan 30, 2026 | $7.79 | $8.23 | $7.79 | $8.00 | +1.14% | 8,992 |
| Jan 29, 2026 | $7.83 | $7.91 | $7.83 | $7.91 | -1.62% | 2,433 |
| Jan 28, 2026 | $8.00 | $8.23 | $7.91 | $8.04 | -1.23% | 10,404 |
| Jan 27, 2026 | $7.82 | $8.20 | $7.82 | $8.14 | +1.18% | 6,818 |
| Jan 26, 2026 | $7.91 | $8.22 | $7.58 | $8.05 | +0.56% | 7,356 |
| Jan 23, 2026 | $8.00 | $8.20 | $7.77 | $8.00 | -1.72% | 7,617 |
| Jan 22, 2026 | $7.85 | $8.22 | $7.60 | $8.14 | +6.96% | 16,719 |
| Jan 21, 2026 | $7.70 | $8.01 | $7.51 | $7.61 | -0.26% | 11,693 |
| Jan 20, 2026 | $7.33 | $8.04 | $7.33 | $7.63 | -1.42% | 28,202 |
| Jan 16, 2026 | $7.95 | $8.23 | $7.55 | $7.74 | -0.13% | 32,972 |
| Jan 15, 2026 | $7.92 | $8.09 | $7.60 | $7.75 | 0.00% | 25,855 |
| Jan 14, 2026 | $7.86 | $7.95 | $7.66 | $7.75 | +1.17% | 11,222 |
| Jan 13, 2026 | $7.87 | $7.94 | $7.66 | $7.66 | -0.39% | 4,013 |
| Jan 12, 2026 | $7.86 | $7.88 | $7.54 | $7.69 | +0.65% | 11,714 |
| Jan 9, 2026 | $7.83 | $7.88 | $7.58 | $7.64 | -1.42% | 8,757 |
| Jan 8, 2026 | $7.81 | $7.85 | $7.71 | $7.75 | -1.27% | 6,638 |
| Jan 7, 2026 | $7.91 | $8.07 | $7.82 | $7.85 | -0.76% | 31,900 |
| Jan 6, 2026 | $8.01 | $8.12 | $7.87 | $7.91 | -0.50% | 12,588 |
| Jan 5, 2026 | $7.91 | $8.09 | $7.85 | $7.95 | -1.24% | 7,289 |
| Jan 2, 2026 | $7.57 | $8.23 | $7.57 | $8.05 | +0.25% | 18,921 |
| Dec 31, 2025 | $8.18 | $8.25 | $7.97 | $8.03 | +0.37% | 6,413 |
| Dec 30, 2025 | $7.92 | $8.12 | $7.85 | $8.00 | -0.62% | 17,161 |
| Dec 29, 2025 | $7.98 | $8.24 | $7.86 | $8.05 | -0.49% | 41,372 |
| Dec 26, 2025 | $7.93 | $8.10 | $7.93 | $8.09 | 0.00% | 12,178 |
| Dec 24, 2025 | $8.06 | $8.17 | $8.03 | $8.09 | +0.12% | 8,880 |
| Dec 23, 2025 | $8.12 | $8.13 | $7.90 | $8.08 | 0.00% | 22,504 |
| Dec 22, 2025 | $7.98 | $8.15 | $7.65 | $8.08 | +1.25% | 33,573 |
| Dec 19, 2025 | $7.93 | $7.98 | $7.56 | $7.98 | +5.98% | 31,790 |
| Dec 18, 2025 | $7.75 | $7.75 | $7.49 | $7.53 | -2.21% | 39,069 |
| Dec 17, 2025 | $7.90 | $7.94 | $7.56 | $7.70 | -0.39% | 18,953 |
| Dec 16, 2025 | $7.70 | $7.85 | $7.50 | $7.73 | +0.65% | 53,041 |
| Dec 15, 2025 | $7.81 | $7.84 | $7.61 | $7.68 | -0.52% | 23,250 |
| Dec 12, 2025 | $7.59 | $7.89 | $7.57 | $7.72 | +0.92% | 19,661 |
| Dec 11, 2025 | $7.58 | $7.85 | $7.46 | $7.65 | +3.52% | 34,866 |
| Dec 10, 2025 | $7.47 | $7.60 | $7.31 | $7.39 | +0.96% | 36,136 |
| Dec 9, 2025 | $6.99 | $7.48 | $6.99 | $7.32 | +4.57% | 122,152 |
| Dec 8, 2025 | $6.90 | $7.10 | $6.90 | $7.00 | -0.14% | 65,120 |
| Dec 5, 2025 | $7.01 | $7.11 | $6.78 | $7.01 | -1.41% | 50,099 |
| Dec 4, 2025 | $7.25 | $7.39 | $6.83 | $7.11 | -0.97% | 58,636 |
| Dec 3, 2025 | $7.16 | $7.38 | $7.00 | $7.18 | +0.28% | 46,347 |
| Dec 2, 2025 | $7.10 | $7.38 | $7.08 | $7.16 | -0.28% | 49,822 |
| Dec 1, 2025 | $7.04 | $7.60 | $7.04 | $7.18 | +0.56% | 42,020 |
| Nov 28, 2025 | $7.07 | $7.18 | $7.00 | $7.14 | +2.00% | 34,010 |
| Nov 26, 2025 | $6.95 | $7.01 | $6.90 | $7.00 | +3.70% | 16,016 |
| Nov 25, 2025 | $6.76 | $7.15 | $6.75 | $6.75 | -1.53% | 25,909 |
| Nov 24, 2025 | $6.75 | $7.13 | $6.65 | $6.86 | +1.86% | 40,417 |
| Nov 21, 2025 | $6.40 | $6.84 | $6.36 | $6.73 | +7.34% | 29,313 |
| Nov 20, 2025 | $6.44 | $6.49 | $6.19 | $6.27 | +2.62% | 24,052 |
| Nov 19, 2025 | $6.29 | $6.47 | $5.92 | $6.11 | +0.16% | 75,439 |
| Nov 18, 2025 | $5.49 | $6.46 | $5.18 | $6.10 | +11.11% | 122,194 |
| Nov 17, 2025 | $5.94 | $5.94 | $5.31 | $5.49 | -3.51% | 57,208 |
| Nov 14, 2025 | $5.49 | $5.83 | $5.49 | $5.69 | +4.79% | 77,762 |
| Nov 13, 2025 | $5.49 | $5.88 | $5.43 | $5.43 | -6.22% | 43,868 |
| Nov 12, 2025 | $5.78 | $6.19 | $5.67 | $5.79 | -1.03% | 38,405 |
| Nov 11, 2025 | $5.60 | $6.01 | $5.51 | $5.85 | +5.41% | 39,231 |
| Nov 10, 2025 | $5.66 | $5.93 | $5.52 | $5.55 | -1.94% | 28,197 |
| Nov 7, 2025 | $5.69 | $5.82 | $5.58 | $5.66 | -0.53% | 36,387 |
| Nov 6, 2025 | $5.92 | $6.07 | $5.69 | $5.69 | -4.37% | 54,003 |
| Nov 5, 2025 | $6.12 | $6.76 | $5.92 | $5.95 | -1.65% | 56,491 |
| Nov 4, 2025 | $6.18 | $6.18 | $5.86 | $6.05 | -1.14% | 67,716 |
| Nov 3, 2025 | $5.98 | $6.33 | $5.85 | $6.12 | – | 27,441 |
Seasonality
CDRO return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 17.2% | 8.5% | -1.7% | -2.0% | 0.1% | 5.1% | -5.3% | -0.7% | -0.3% | -4.5% | 2.5% | -10.2% |
| Months up | 4 of 5 | 4 of 6 | 3 of 6 | 2 of 6 | 5 of 6 | 5 of 6 | 2 of 6 | 1 of 6 | 3 of 6 | 2 of 6 | 2 of 6 | 1 of 5 |
| 2026 | -0.4% | 1.2% | 3.8% | 8.1% | 3.2% | 2.0% | -4.1% | -3.6% | 9.7% | -10.9% | -3.5% | |
| 2025 | 2.0% | 20.4% | -8.5% | -0.7% | 0.6% | 17.3% | -1.1% | -1.7% | -16.5% | -11.7% | 17.2% | 12.5% |
| 2024 | 49.0% | 52.7% | 4.1% | -5.8% | 14.3% | 8.7% | 0.6% | -7.8% | 5.7% | -1.6% | -1.4% | -16.8% |
| 2023 | 25.4% | -0.8% | -5.3% | -8.1% | 18.1% | 9.1% | -10.3% | -5.9% | -1.0% | -3.3% | 12.7% | -10.4% |
| 2022 | 9.8% | -23.6% | 0.4% | -6.0% | -36.8% | -6.6% | -17.1% | 15.0% | 0.7% | 0.2% | -4.6% | 0.0% |
| 2021 | 1.2% | -4.5% | 0.5% | 1.0% | 0.1% | 0.1% | 0.0% | -0.2% | 0.7% | -5.6% | -36.1% |
See a number that looks wrong?