NASDAQ:CRTO
Criteo S.A. Stock Price (Quote)
$36.32
-0.230 (-0.629%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $33.35 | $37.36 | Friday, 26th Apr 2024 CRTO stock ended at $36.32. This is 0.629% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.40% from a day low at $36.19 to a day high of $37.06. |
| 90 days | $25.43 | $37.36 | |
| 52 weeks | $22.10 | $37.36 |
| Date | Open | High | Low | Close | Volume |
| Jun 02, 2023 | $32.67 | $33.96 | $32.34 | $33.93 | 440 081 |
| Jun 01, 2023 | $31.96 | $32.86 | $31.89 | $32.50 | 311 531 |
| May 31, 2023 | $31.81 | $32.20 | $31.63 | $31.89 | 196 601 |
| May 30, 2023 | $31.86 | $32.40 | $31.82 | $31.91 | 230 203 |
| May 26, 2023 | $32.04 | $32.40 | $31.41 | $32.16 | 171 297 |
| May 25, 2023 | $32.38 | $32.53 | $31.17 | $31.61 | 182 987 |
| May 24, 2023 | $31.88 | $32.41 | $31.84 | $32.34 | 198 279 |
| May 23, 2023 | $32.06 | $32.37 | $31.69 | $32.14 | 213 762 |
| May 22, 2023 | $31.96 | $32.38 | $31.39 | $32.30 | 251 123 |
| May 19, 2023 | $32.29 | $32.42 | $31.92 | $31.95 | 156 296 |
| May 18, 2023 | $32.25 | $32.70 | $32.00 | $32.43 | 268 969 |
| May 17, 2023 | $32.46 | $32.50 | $31.93 | $32.44 | 268 731 |
| May 16, 2023 | $32.25 | $32.40 | $32.11 | $32.32 | 118 669 |
| May 15, 2023 | $32.15 | $32.42 | $31.21 | $32.40 | 225 718 |
| May 12, 2023 | $31.23 | $32.27 | $31.23 | $32.23 | 289 841 |
| May 11, 2023 | $30.80 | $31.43 | $30.25 | $31.22 | 451 153 |
| May 10, 2023 | $31.88 | $32.14 | $30.52 | $30.70 | 532 779 |
| May 09, 2023 | $31.32 | $32.10 | $30.88 | $31.74 | 202 906 |
| May 08, 2023 | $31.96 | $31.99 | $30.95 | $31.52 | 220 203 |
| May 05, 2023 | $31.72 | $31.90 | $31.25 | $31.77 | 264 621 |
| May 04, 2023 | $32.01 | $33.00 | $31.39 | $31.54 | 407 776 |
| May 03, 2023 | $32.89 | $33.61 | $32.08 | $32.35 | 548 652 |
| May 02, 2023 | $30.80 | $31.13 | $30.39 | $30.72 | 297 854 |
| May 01, 2023 | $31.40 | $31.95 | $30.97 | $31.06 | 210 702 |
| Apr 28, 2023 | $30.62 | $31.50 | $30.62 | $31.45 | 253 809 |
