NASDAQ:CRTO
Criteo S.A. Stock Price (Quote)
$36.55
-0.410 (-1.11%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $33.35 | $37.36 | Thursday, 25th Apr 2024 CRTO stock ended at $36.55. This is 1.11% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.42% from a day low at $35.99 to a day high of $36.86. |
| 90 days | $25.31 | $37.36 | |
| 52 weeks | $22.10 | $37.36 |
| Date | Open | High | Low | Close | Volume |
| Sep 22, 2021 | $33.58 | $35.23 | $33.01 | $35.02 | 296 303 |
| Sep 21, 2021 | $33.63 | $34.35 | $33.57 | $33.83 | 243 962 |
| Sep 20, 2021 | $33.96 | $34.47 | $32.90 | $33.59 | 345 614 |
| Sep 17, 2021 | $34.75 | $35.64 | $34.52 | $34.90 | 209 212 |
| Sep 16, 2021 | $35.14 | $35.50 | $34.62 | $34.94 | 87 317 |
| Sep 15, 2021 | $34.87 | $35.50 | $34.20 | $35.14 | 713 967 |
| Sep 14, 2021 | $36.58 | $36.91 | $34.97 | $35.22 | 244 493 |
| Sep 13, 2021 | $36.00 | $36.52 | $35.56 | $36.50 | 414 431 |
| Sep 10, 2021 | $36.03 | $36.47 | $35.60 | $35.74 | 173 711 |
| Sep 09, 2021 | $34.84 | $35.98 | $34.25 | $35.97 | 290 471 |
| Sep 08, 2021 | $35.40 | $35.40 | $34.50 | $34.54 | 224 728 |
| Sep 07, 2021 | $35.79 | $36.09 | $34.40 | $35.40 | 365 901 |
| Sep 03, 2021 | $36.20 | $36.93 | $35.98 | $36.02 | 204 792 |
| Sep 02, 2021 | $36.26 | $36.72 | $35.66 | $36.29 | 314 771 |
| Sep 01, 2021 | $37.64 | $38.09 | $36.38 | $36.50 | 417 026 |
| Aug 31, 2021 | $38.05 | $38.40 | $37.01 | $37.53 | 307 767 |
| Aug 30, 2021 | $38.25 | $38.56 | $37.77 | $38.30 | 270 537 |
| Aug 27, 2021 | $37.00 | $38.25 | $37.00 | $38.13 | 158 890 |
| Aug 26, 2021 | $38.23 | $38.72 | $36.87 | $36.99 | 186 868 |
| Aug 25, 2021 | $38.09 | $38.84 | $38.08 | $38.31 | 143 897 |
| Aug 24, 2021 | $37.50 | $38.58 | $37.05 | $38.16 | 168 352 |
| Aug 23, 2021 | $36.98 | $37.84 | $36.69 | $37.42 | 506 958 |
| Aug 20, 2021 | $36.04 | $37.47 | $35.98 | $37.17 | 188 137 |
| Aug 19, 2021 | $35.02 | $36.70 | $35.00 | $35.97 | 204 530 |
| Aug 18, 2021 | $36.09 | $36.55 | $35.58 | $35.65 | 166 386 |
