NASDAQ:CRTO
Criteo S.A. Stock Price (Quote)
$35.15
+0.110 (+0.314%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $33.35 | $37.36 | Wednesday, 1st May 2024 CRTO stock ended at $35.15. This is 0.314% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 3.48% from a day low at $34.91 to a day high of $36.12. |
| 90 days | $25.63 | $37.36 | |
| 52 weeks | $22.10 | $37.36 |
| Date | Open | High | Low | Close | Volume |
| Feb 24, 2021 | $34.10 | $34.79 | $33.29 | $34.20 | 894 393 |
| Feb 23, 2021 | $32.70 | $34.33 | $30.88 | $33.77 | 1 337 549 |
| Feb 22, 2021 | $32.80 | $34.66 | $32.14 | $33.31 | 1 728 718 |
| Feb 19, 2021 | $32.40 | $33.36 | $32.00 | $32.47 | 1 882 686 |
| Feb 18, 2021 | $30.99 | $31.95 | $29.40 | $31.94 | 892 107 |
| Feb 17, 2021 | $30.81 | $32.10 | $29.74 | $31.29 | 906 985 |
| Feb 16, 2021 | $31.45 | $31.50 | $29.83 | $30.78 | 1 153 249 |
| Feb 12, 2021 | $30.88 | $32.68 | $30.41 | $31.11 | 761 687 |
| Feb 11, 2021 | $32.81 | $33.22 | $30.10 | $31.20 | 1 791 515 |
| Feb 10, 2021 | $27.44 | $35.01 | $26.77 | $28.93 | 5 409 871 |
| Feb 09, 2021 | $25.10 | $25.30 | $24.06 | $24.58 | 1 958 562 |
| Feb 08, 2021 | $25.94 | $25.94 | $24.38 | $24.82 | 1 438 521 |
| Feb 05, 2021 | $24.02 | $25.25 | $23.81 | $24.97 | 1 444 647 |
| Feb 04, 2021 | $22.00 | $24.50 | $22.00 | $24.19 | 1 488 959 |
| Feb 03, 2021 | $20.81 | $23.17 | $20.50 | $22.02 | 1 438 959 |
| Feb 02, 2021 | $19.85 | $21.26 | $19.83 | $20.80 | 761 846 |
| Feb 01, 2021 | $18.62 | $20.10 | $18.62 | $19.83 | 509 321 |
| Jan 29, 2021 | $18.58 | $19.39 | $18.52 | $18.60 | 488 835 |
| Jan 28, 2021 | $18.26 | $18.97 | $18.23 | $18.85 | 322 592 |
| Jan 27, 2021 | $18.66 | $19.08 | $17.64 | $18.05 | 602 197 |
| Jan 26, 2021 | $18.87 | $19.36 | $18.71 | $19.12 | 301 054 |
| Jan 25, 2021 | $19.00 | $19.24 | $18.41 | $18.93 | 256 694 |
| Jan 22, 2021 | $18.58 | $19.11 | $18.31 | $18.90 | 533 498 |
| Jan 21, 2021 | $20.19 | $20.30 | $18.32 | $18.88 | 588 319 |
| Jan 20, 2021 | $19.43 | $19.86 | $18.69 | $19.74 | 367 655 |
