GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Criteo S.A. Stock Price (Quote) NASDAQ:CRTO

$39.64 ( -2.00% ) Monday, 14th Jun 2021

Range Low Price High Price Comment
30 days $33.88 $44.28 Monday, 14th Jun 2021 CRTO stock ended at $39.64. This is 2% less than the trading day before Friday, 11th Jun 2021. During the day the stock fluctuated 3.54% from a day low at $39.60 to a day high of $41.00.
90 days $30.58 $44.28
52 weeks $10.81 $44.28

Historical Criteo S.A. prices

Date Open High Low Close Volume
2021-06-14 $40.77 $41.00 $39.60 $39.64 179 233
2021-06-11 $39.84 $40.75 $39.44 $40.45 155 315
2021-06-10 $41.39 $41.98 $39.80 $39.92 349 527
2021-06-09 $43.81 $43.81 $40.81 $41.20 767 030
2021-06-08 $44.03 $44.10 $42.50 $43.96 480 055
2021-06-07 $41.83 $44.28 $41.27 $44.13 747 362
2021-06-04 $39.32 $41.65 $39.26 $41.58 811 541
2021-06-03 $37.98 $39.60 $36.90 $39.23 1 048 656
2021-06-02 $37.37 $37.37 $36.22 $37.37 419 091
2021-06-01 $37.73 $38.00 $35.65 $37.15 742 210
2021-05-28 $38.09 $38.09 $36.35 $37.24 637 500
2021-05-27 $38.05 $38.15 $37.39 $37.66 858 733
2021-05-26 $38.00 $38.39 $37.00 $37.75 469 657
2021-05-25 $37.28 $38.00 $36.87 $38.00 665 835
2021-05-24 $37.80 $38.15 $37.05 $37.43 444 116
2021-05-21 $37.04 $37.58 $36.31 $37.25 436 567
2021-05-20 $36.08 $37.38 $35.51 $37.01 415 338
2021-05-19 $34.95 $35.94 $33.88 $35.89 603 754
2021-05-18 $36.05 $36.80 $35.54 $35.89 501 889
2021-05-17 $35.48 $36.71 $34.89 $36.50 500 803
2021-05-14 $36.24 $37.13 $35.76 $36.19 638 722
2021-05-13 $35.66 $36.41 $35.11 $36.09 602 591
2021-05-12 $35.86 $36.48 $35.06 $35.19 449 016
2021-05-11 $34.76 $36.91 $33.50 $36.54 922 493
2021-05-10 $38.47 $38.47 $36.52 $37.02 762 176
2021-05-07 $37.70 $40.09 $37.69 $39.32 702 171
2021-05-06 $38.22 $38.65 $35.91 $37.69 1 045 256
2021-05-05 $38.30 $42.50 $38.30 $39.67 1 724 460
2021-05-04 $40.55 $40.55 $38.02 $38.33 1 111 092
2021-05-03 $40.00 $40.82 $38.82 $40.66 573 882
2021-04-30 $39.59 $40.49 $38.77 $39.73 736 669
2021-04-29 $38.54 $40.76 $38.50 $40.17 668 850
2021-04-28 $38.02 $38.91 $38.02 $38.71 287 651
2021-04-27 $38.79 $39.43 $38.16 $38.55 405 301
2021-04-26 $37.08 $39.00 $36.60 $38.77 847 290
2021-04-23 $36.74 $37.06 $36.31 $36.58 221 218
2021-04-22 $36.67 $37.34 $36.27 $36.61 349 792
2021-04-21 $35.93 $37.12 $35.30 $36.96 341 500
2021-04-20 $35.44 $36.32 $33.90 $36.15 963 341
2021-04-19 $37.18 $38.21 $35.00 $35.45 1 275 422
2021-04-16 $37.00 $37.85 $36.61 $37.40 415 087
2021-04-15 $37.69 $37.69 $36.37 $37.24 432 692
2021-04-14 $37.26 $38.29 $36.16 $36.97 831 850
2021-04-13 $37.67 $39.07 $37.50 $38.06 1 590 949
2021-04-12 $35.93 $38.24 $35.69 $37.54 1 036 779
2021-04-09 $35.73 $36.39 $35.54 $35.94 266 562
2021-04-08 $35.67 $36.87 $35.41 $35.83 396 229
2021-04-07 $35.88 $35.97 $34.64 $35.63 472 475
2021-04-06 $35.66 $36.22 $34.52 $35.36 397 264
2021-04-05 $37.00 $37.10 $34.06 $35.65 1 068 867

About Criteo S.A.

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 user’s engagement with a given advertisement; and bidding engi... Read more

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!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT