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 |
| Nov 04, 2021 | $40.52 | $41.50 | $38.49 | $41.19 | 748 986 |
| Nov 03, 2021 | $39.58 | $42.50 | $38.43 | $40.09 | 2 419 276 |
| Nov 02, 2021 | $33.20 | $33.85 | $32.12 | $32.13 | 624 984 |
| Nov 01, 2021 | $32.99 | $34.47 | $32.92 | $33.23 | 472 109 |
| Oct 29, 2021 | $33.82 | $33.82 | $32.89 | $33.04 | 196 771 |
| Oct 28, 2021 | $32.51 | $34.03 | $32.51 | $33.44 | 729 269 |
| Oct 27, 2021 | $32.96 | $33.44 | $32.35 | $32.44 | 298 782 |
| Oct 26, 2021 | $34.75 | $35.41 | $32.94 | $33.36 | 390 039 |
| Oct 25, 2021 | $34.00 | $35.21 | $34.00 | $34.92 | 485 321 |
| Oct 22, 2021 | $36.99 | $36.99 | $33.51 | $33.59 | 1 454 503 |
| Oct 21, 2021 | $38.02 | $38.49 | $37.20 | $37.45 | 201 805 |
| Oct 20, 2021 | $38.35 | $38.66 | $37.01 | $38.10 | 251 848 |
| Oct 19, 2021 | $37.98 | $38.71 | $36.64 | $38.03 | 295 059 |
| Oct 18, 2021 | $37.31 | $38.68 | $36.54 | $38.16 | 328 527 |
| Oct 15, 2021 | $37.55 | $37.99 | $36.88 | $37.26 | 161 572 |
| Oct 14, 2021 | $37.57 | $37.94 | $37.14 | $37.66 | 154 071 |
| Oct 13, 2021 | $37.48 | $37.83 | $36.76 | $37.34 | 211 512 |
| Oct 12, 2021 | $36.52 | $37.60 | $36.23 | $36.67 | 292 347 |
| Oct 11, 2021 | $36.97 | $37.50 | $36.35 | $36.35 | 127 508 |
| Oct 08, 2021 | $36.10 | $37.02 | $35.90 | $36.68 | 129 217 |
| Oct 07, 2021 | $36.40 | $36.91 | $35.96 | $35.97 | 189 110 |
| Oct 06, 2021 | $35.76 | $36.01 | $34.96 | $35.96 | 104 444 |
| Oct 05, 2021 | $36.17 | $36.53 | $35.33 | $35.41 | 160 760 |
| Oct 04, 2021 | $37.63 | $37.63 | $35.80 | $35.91 | 246 373 |
| Oct 01, 2021 | $36.82 | $37.80 | $36.75 | $37.75 | 406 898 |
