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 |
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!
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.