NASDAQ:CRTO
Criteo S.A. Stock Price (Quote)
$36.32
-0.230 (-0.629%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $33.35 | $37.36 | Friday, 26th Apr 2024 CRTO stock ended at $36.32. This is 0.629% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.40% from a day low at $36.19 to a day high of $37.06. |
| 90 days | $25.43 | $37.36 | |
| 52 weeks | $22.10 | $37.36 |
| Date | Open | High | Low | Close | Volume |
| Feb 14, 2024 | $31.80 | $32.21 | $30.97 | $31.88 | 367 543 |
| Feb 13, 2024 | $31.71 | $32.19 | $31.24 | $31.66 | 260 383 |
| Feb 12, 2024 | $32.00 | $32.34 | $31.65 | $32.01 | 551 306 |
| Feb 09, 2024 | $32.20 | $32.93 | $31.51 | $32.10 | 438 276 |
| Feb 08, 2024 | $32.12 | $32.46 | $31.20 | $32.33 | 727 177 |
| Feb 07, 2024 | $32.23 | $32.82 | $30.11 | $30.83 | 1 148 620 |
| Feb 06, 2024 | $26.13 | $26.23 | $25.93 | $26.18 | 220 897 |
| Feb 05, 2024 | $26.16 | $26.22 | $25.80 | $26.06 | 156 979 |
| Feb 02, 2024 | $26.27 | $26.41 | $26.06 | $26.28 | 157 335 |
| Feb 01, 2024 | $26.13 | $26.32 | $25.63 | $26.22 | 473 030 |
| Jan 31, 2024 | $26.08 | $26.32 | $25.91 | $25.93 | 221 135 |
| Jan 30, 2024 | $26.06 | $26.36 | $25.87 | $26.04 | 152 742 |
| Jan 29, 2024 | $25.83 | $26.08 | $25.43 | $25.99 | 141 972 |
| Jan 26, 2024 | $25.63 | $25.87 | $25.31 | $25.73 | 160 582 |
| Jan 25, 2024 | $25.63 | $25.69 | $25.33 | $25.60 | 89 790 |
| Jan 24, 2024 | $25.24 | $25.65 | $25.19 | $25.37 | 128 975 |
| Jan 23, 2024 | $24.99 | $25.28 | $24.71 | $24.89 | 138 482 |
| Jan 22, 2024 | $24.68 | $24.96 | $24.67 | $24.74 | 152 783 |
| Jan 19, 2024 | $24.47 | $24.70 | $24.14 | $24.57 | 120 370 |
| Jan 18, 2024 | $24.18 | $24.49 | $23.90 | $24.35 | 106 272 |
| Jan 17, 2024 | $23.90 | $24.31 | $23.90 | $24.21 | 99 433 |
| Jan 16, 2024 | $24.00 | $24.53 | $23.98 | $24.18 | 131 105 |
| Jan 12, 2024 | $24.80 | $25.03 | $24.20 | $24.23 | 242 020 |
| Jan 11, 2024 | $24.36 | $24.96 | $24.02 | $24.78 | 185 379 |
| Jan 10, 2024 | $24.41 | $24.57 | $24.17 | $24.42 | 114 326 |
