NASDAQ:CRTO
Criteo S.A. Stock Price (Quote)
$34.15
-0.310 (-0.90%)
At Close: Apr 15, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $33.94 | $36.00 | Monday, 15th Apr 2024 CRTO stock ended at $34.15. This is 0.90% less than the trading day before Friday, 12th Apr 2024. During the day the stock fluctuated 1.74% from a day low at $33.94 to a day high of $34.53. |
| 90 days | $23.90 | $36.00 | |
| 52 weeks | $22.10 | $36.00 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-15 | $34.46 | $34.53 | $33.94 | $34.15 | 167 934 |
| 2024-04-12 | $34.65 | $34.86 | $34.34 | $34.46 | 125 074 |
| 2024-04-11 | $35.51 | $35.60 | $34.88 | $34.91 | 140 790 |
| 2024-04-10 | $34.89 | $35.40 | $34.69 | $35.28 | 76 582 |
| 2024-04-09 | $35.04 | $35.84 | $35.00 | $35.13 | 129 318 |
| 2024-04-08 | $34.90 | $35.53 | $34.76 | $35.05 | 260 186 |
| 2024-04-05 | $34.77 | $35.33 | $34.57 | $35.07 | 106 306 |
| 2024-04-04 | $35.50 | $35.79 | $34.91 | $34.92 | 168 144 |
| 2024-04-03 | $34.93 | $36.00 | $34.93 | $35.50 | 196 077 |
| 2024-04-02 | $35.20 | $35.29 | $35.00 | $35.16 | 158 613 |
| 2024-04-01 | $34.77 | $35.30 | $34.57 | $35.12 | 264 596 |
| 2024-03-28 | $35.28 | $35.48 | $34.99 | $35.07 | 160 308 |
| 2024-03-27 | $35.31 | $35.60 | $34.81 | $35.06 | 235 851 |
| 2024-03-26 | $35.00 | $35.25 | $34.77 | $35.07 | 213 152 |
| 2024-03-25 | $35.00 | $35.48 | $34.80 | $35.03 | 238 646 |
| 2024-03-22 | $35.27 | $35.47 | $34.89 | $35.08 | 85 112 |
| 2024-03-21 | $35.25 | $35.74 | $35.00 | $35.19 | 409 409 |
| 2024-03-20 | $34.81 | $35.36 | $34.81 | $35.34 | 107 323 |
| 2024-03-19 | $35.35 | $35.39 | $34.90 | $35.01 | 110 067 |
| 2024-03-18 | $35.00 | $35.52 | $34.68 | $35.35 | 157 531 |
| 2024-03-15 | $35.28 | $35.95 | $34.75 | $35.12 | 285 099 |
| 2024-03-14 | $34.94 | $35.94 | $34.61 | $35.28 | 299 616 |
| 2024-03-13 | $34.66 | $35.02 | $34.38 | $34.94 | 234 771 |
| 2024-03-12 | $33.43 | $34.75 | $33.12 | $34.66 | 307 852 |
| 2024-03-11 | $33.17 | $33.96 | $32.72 | $33.48 | 232 661 |
