FREE PREMIUM SUBSCRIPTION FOR 14 DAYS!

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

$38.79 ( -1.87% ) Friday, 30th Jul 2021

Range Low Price High Price Comment
30 days $38.12 $46.65 Friday, 30th Jul 2021 CRTO stock ended at $38.79. This is 1.87% less than the trading day before Thursday, 29th Jul 2021. During the day the stock fluctuated 4.33% from a day low at $38.12 to a day high of $39.77.
90 days $33.50 $46.65
52 weeks $11.49 $46.65

Historical Criteo S.A. prices

Date Open High Low Close Volume
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
2021-04-01 $34.73 $36.25 $34.73 $36.14 1 121 633
2021-03-31 $33.75 $35.70 $33.51 $34.73 649 978
2021-03-30 $32.34 $33.98 $31.85 $33.77 770 026
2021-03-29 $32.46 $32.90 $30.83 $32.34 1 315 119
2021-03-26 $33.83 $33.84 $31.37 $32.74 2 739 974
2021-03-25 $31.22 $32.78 $30.84 $32.50 508 425
2021-03-24 $32.66 $33.62 $31.56 $31.67 981 597
2021-03-23 $33.43 $34.26 $32.11 $32.37 560 136
2021-03-22 $32.76 $34.75 $32.15 $33.99 846 638
2021-03-19 $31.85 $33.15 $31.47 $32.84 620 147
2021-03-18 $31.40 $32.75 $30.58 $31.69 649 683
2021-03-17 $33.45 $33.45 $31.61 $32.11 652 172
2021-03-16 $32.65 $34.19 $32.35 $33.45 806 095
2021-03-15 $33.00 $33.48 $31.81 $32.97 732 797
2021-03-12 $33.67 $33.91 $32.50 $32.90 529 941
2021-03-11 $33.86 $35.03 $33.51 $34.12 733 150
2021-03-10 $33.69 $34.32 $32.86 $33.35 647 144

About Criteo S.A.

Criteo SA 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