NASDAQ:CRTO
Criteo S.A. Stock Price (Quote)
$37.77
+0.620 (+1.67%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $33.35 | $39.54 | Friday, 3rd May 2024 CRTO stock ended at $37.77. This is 1.67% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 4.48% from a day low at $36.74 to a day high of $38.39. |
| 90 days | $25.80 | $39.54 | |
| 52 weeks | $22.10 | $39.54 |
| Date | Open | High | Low | Close | Volume |
| Mar 29, 2023 | $30.46 | $31.21 | $30.37 | $30.58 | 129 513 |
| Mar 28, 2023 | $30.00 | $30.57 | $29.86 | $30.15 | 120 337 |
| Mar 27, 2023 | $29.94 | $30.77 | $29.94 | $30.29 | 179 668 |
| Mar 24, 2023 | $30.02 | $30.38 | $28.51 | $29.82 | 129 444 |
| Mar 23, 2023 | $30.07 | $30.99 | $29.99 | $30.13 | 115 321 |
| Mar 22, 2023 | $30.23 | $30.63 | $29.89 | $29.96 | 87 335 |
| Mar 21, 2023 | $30.34 | $30.69 | $30.10 | $30.44 | 167 106 |
| Mar 20, 2023 | $30.09 | $30.61 | $28.74 | $29.99 | 190 313 |
| Mar 17, 2023 | $30.67 | $30.70 | $29.75 | $29.89 | 279 379 |
| Mar 16, 2023 | $29.75 | $30.92 | $29.17 | $30.45 | 106 214 |
| Mar 15, 2023 | $29.94 | $30.53 | $29.44 | $29.75 | 122 861 |
| Mar 14, 2023 | $30.09 | $30.52 | $29.83 | $30.00 | 144 345 |
| Mar 13, 2023 | $30.22 | $30.66 | $29.09 | $29.64 | 244 117 |
| Mar 10, 2023 | $30.77 | $31.05 | $30.25 | $30.69 | 250 396 |
| Mar 09, 2023 | $31.71 | $32.20 | $30.41 | $30.51 | 459 141 |
| Mar 08, 2023 | $32.00 | $32.37 | $31.31 | $31.63 | 188 345 |
| Mar 07, 2023 | $31.78 | $32.20 | $31.40 | $31.82 | 155 281 |
| Mar 06, 2023 | $33.09 | $33.09 | $31.89 | $31.97 | 218 615 |
| Mar 03, 2023 | $32.38 | $33.00 | $32.01 | $32.52 | 178 435 |
| Mar 02, 2023 | $32.91 | $32.91 | $32.18 | $32.54 | 183 761 |
| Mar 01, 2023 | $33.01 | $33.33 | $32.59 | $32.97 | 139 602 |
| Feb 28, 2023 | $33.00 | $33.52 | $32.75 | $33.15 | 185 222 |
| Feb 27, 2023 | $34.05 | $34.28 | $33.03 | $33.22 | 276 531 |
| Feb 24, 2023 | $32.52 | $33.67 | $32.35 | $33.64 | 197 965 |
| Feb 23, 2023 | $34.25 | $34.39 | $33.60 | $33.67 | 160 244 |
