Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Criteo S.A. Stock Price (Quote) NASDAQ:CRTO
$25.70 ( -3.46% ) Monday, 23rd May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.41 | $27.77 | Monday, 23rd May 2022 CRTO stock ended at $25.70. This is 3.46% less than the trading day before Friday, 20th May 2022. During the day the stock fluctuated 4.68% from a day low at $25.63 to a day high of $26.83. |
| 90 days | $23.41 | $33.99 | |
| 52 weeks | $23.41 | $46.65 |
Historical Criteo S.A. prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-23 | $26.56 | $26.83 | $25.63 | $25.70 | 235 697 |
| 2022-05-20 | $26.73 | $26.86 | $25.96 | $26.62 | 228 874 |
| 2022-05-19 | $25.33 | $26.77 | $25.33 | $26.28 | 352 806 |
| 2022-05-18 | $25.79 | $26.45 | $25.39 | $25.49 | 344 931 |
| 2022-05-17 | $25.41 | $26.55 | $24.96 | $26.27 | 228 267 |
| 2022-05-16 | $25.11 | $25.87 | $24.17 | $24.97 | 224 150 |
| 2022-05-13 | $25.64 | $26.09 | $25.17 | $25.23 | 324 486 |
| 2022-05-12 | $23.51 | $25.42 | $23.41 | $25.36 | 543 366 |
| 2022-05-11 | $24.76 | $25.48 | $23.84 | $23.95 | 190 186 |
| 2022-05-10 | $25.56 | $25.65 | $24.64 | $25.02 | 246 540 |
| 2022-05-09 | $25.54 | $25.78 | $24.93 | $24.97 | 334 717 |
| 2022-05-06 | $26.48 | $26.50 | $25.50 | $25.93 | 252 791 |
| 2022-05-05 | $27.00 | $27.35 | $26.00 | $26.49 | 442 709 |
| 2022-05-04 | $24.76 | $27.77 | $24.75 | $27.37 | 551 547 |
| 2022-05-03 | $24.93 | $26.03 | $24.56 | $24.83 | 497 795 |
| 2022-05-02 | $24.73 | $25.90 | $24.73 | $25.20 | 393 680 |
| 2022-04-29 | $24.72 | $25.79 | $24.72 | $24.78 | 451 208 |
| 2022-04-28 | $24.13 | $25.09 | $24.13 | $25.08 | 238 700 |
| 2022-04-27 | $24.80 | $25.21 | $23.72 | $24.09 | 1 279 982 |
| 2022-04-26 | $25.29 | $26.07 | $24.75 | $24.75 | 316 009 |
| 2022-04-25 | $25.00 | $25.74 | $24.70 | $25.44 | 410 729 |
| 2022-04-22 | $25.22 | $25.94 | $24.81 | $25.05 | 135 625 |
| 2022-04-21 | $26.49 | $27.76 | $25.06 | $25.18 | 163 400 |
| 2022-04-20 | $26.75 | $26.75 | $26.20 | $26.26 | 1 176 100 |
| 2022-04-19 | $25.44 | $27.00 | $25.44 | $26.74 | 221 500 |
| 2022-04-18 | $25.46 | $25.71 | $25.14 | $25.39 | 124 100 |
| 2022-04-14 | $25.95 | $26.08 | $25.31 | $25.54 | 90 200 |
| 2022-04-13 | $25.32 | $25.99 | $25.00 | $25.89 | 147 395 |
| 2022-04-12 | $25.96 | $26.32 | $25.32 | $25.32 | 151 170 |
| 2022-04-11 | $26.00 | $26.51 | $25.65 | $25.69 | 200 844 |
| 2022-04-08 | $26.53 | $26.90 | $25.92 | $26.00 | 127 309 |
| 2022-04-07 | $26.50 | $27.18 | $25.95 | $26.86 | 337 800 |
| 2022-04-06 | $25.94 | $26.99 | $25.93 | $26.41 | 320 900 |
| 2022-04-05 | $27.84 | $28.65 | $27.07 | $27.15 | 203 300 |
| 2022-04-04 | $27.99 | $28.74 | $27.51 | $27.78 | 180 900 |
| 2022-04-01 | $27.52 | $28.23 | $27.30 | $27.68 | 223 667 |
| 2022-03-31 | $27.33 | $27.78 | $26.67 | $27.24 | 252 865 |
| 2022-03-30 | $28.87 | $28.87 | $26.99 | $26.99 | 293 986 |
| 2022-03-29 | $27.81 | $29.08 | $27.81 | $28.96 | 271 800 |
| 2022-03-28 | $27.20 | $27.76 | $26.95 | $27.69 | 281 700 |
| 2022-03-25 | $27.41 | $27.56 | $26.68 | $27.25 | 207 700 |
| 2022-03-24 | $26.65 | $27.40 | $26.56 | $27.40 | 181 500 |
| 2022-03-23 | $26.84 | $27.51 | $26.35 | $26.86 | 269 500 |
| 2022-03-22 | $26.32 | $27.92 | $26.32 | $26.97 | 615 733 |
| 2022-03-21 | $27.97 | $27.97 | $26.63 | $26.99 | 430 904 |
| 2022-03-18 | $27.91 | $28.32 | $27.40 | $27.52 | 497 419 |
| 2022-03-17 | $27.16 | $28.12 | $27.10 | $27.96 | 206 600 |
| 2022-03-16 | $26.85 | $27.78 | $26.74 | $27.38 | 339 000 |
| 2022-03-15 | $25.73 | $26.54 | $25.73 | $26.44 | 278 500 |
| 2022-03-14 | $24.86 | $25.81 | $24.59 | $25.79 | 725 000 |
Criteo S.A., a technology company, engages in the digital performance marketing in France and internationally. Its Criteo Engine solution includes recommendation algorithms that create and tailor advertisements to specific user interest by determining the specific products and services to include in the advertisement; prediction algorithms that predict the probability and nature of a users engagement with a given advertisement; and bidding engi... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
