NASDAQ:CRTO
Criteo S.A. Stock Price (Quote)
$36.85
-0.390 (-1.05%)
At Close: May 21, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $34.83 | $39.54 | Tuesday, 21st May 2024 CRTO stock ended at $36.85. This is 1.05% less than the trading day before Monday, 20th May 2024. During the day the stock fluctuated 2.22% from a day low at $36.52 to a day high of $37.33. |
90 days | $30.79 | $39.54 | |
52 weeks | $22.10 | $39.54 |
Date | Open | High | Low | Close | Volume |
Feb 02, 2023 | $30.94 | $31.93 | $30.94 | $31.36 | 318 876 |
Feb 01, 2023 | $29.99 | $30.45 | $29.60 | $30.20 | 243 888 |
Jan 31, 2023 | $30.32 | $30.75 | $29.94 | $30.25 | 295 856 |
Jan 30, 2023 | $29.93 | $30.35 | $29.61 | $30.21 | 298 903 |
Jan 27, 2023 | $29.50 | $30.38 | $28.26 | $30.28 | 251 547 |
Jan 26, 2023 | $29.19 | $29.80 | $29.06 | $29.67 | 167 727 |
Jan 25, 2023 | $28.74 | $29.32 | $28.40 | $29.09 | 197 086 |
Jan 24, 2023 | $29.06 | $29.82 | $28.94 | $29.00 | 283 733 |
Jan 23, 2023 | $28.74 | $29.27 | $28.48 | $29.26 | 539 626 |
Jan 20, 2023 | $28.25 | $28.99 | $28.25 | $28.74 | 166 324 |
Jan 19, 2023 | $28.23 | $28.40 | $27.98 | $28.07 | 253 500 |
Jan 18, 2023 | $28.65 | $29.04 | $28.25 | $28.30 | 187 400 |
Jan 17, 2023 | $28.55 | $28.55 | $27.86 | $28.39 | 207 600 |
Jan 13, 2023 | $28.06 | $28.48 | $28.06 | $28.32 | 169 111 |
Jan 12, 2023 | $28.30 | $28.51 | $27.55 | $28.18 | 277 123 |
Jan 11, 2023 | $27.75 | $28.22 | $27.56 | $28.10 | 215 908 |
Jan 10, 2023 | $27.45 | $27.99 | $27.24 | $27.75 | 213 500 |
Jan 09, 2023 | $26.76 | $27.65 | $26.61 | $27.59 | 367 400 |
Jan 06, 2023 | $26.30 | $26.91 | $26.15 | $26.59 | 209 300 |
Jan 05, 2023 | $26.27 | $26.57 | $25.97 | $26.06 | 267 284 |
Jan 04, 2023 | $26.51 | $26.69 | $26.01 | $26.27 | 270 901 |
Jan 03, 2023 | $26.45 | $26.55 | $25.78 | $25.87 | 274 399 |
Dec 30, 2022 | $25.56 | $26.06 | $25.48 | $26.06 | 261 082 |
Dec 29, 2022 | $25.41 | $25.98 | $25.41 | $25.98 | 322 816 |
Dec 28, 2022 | $25.51 | $25.70 | $25.21 | $25.35 | 245 843 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use CRTO stock historical prices to predict future price movements?
Trend Analysis: Examine the CRTO stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the CRTO stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.