NASDAQ:CRTO
Criteo S.A. Stock Price (Quote)
$36.96
+1.35 (+3.79%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $33.35 | $37.36 | Wednesday, 24th Apr 2024 CRTO stock ended at $36.96. This is 3.79% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 4.10% from a day low at $35.89 to a day high of $37.36. |
| 90 days | $25.31 | $37.36 | |
| 52 weeks | $22.10 | $37.36 |
| Date | Open | High | Low | Close | Volume |
| Aug 18, 2020 | $13.35 | $13.69 | $13.20 | $13.52 | 214 705 |
| Aug 17, 2020 | $13.71 | $13.98 | $13.23 | $13.42 | 209 811 |
| Aug 14, 2020 | $13.17 | $13.60 | $12.99 | $13.32 | 138 602 |
| Aug 13, 2020 | $13.51 | $13.51 | $13.05 | $13.25 | 343 444 |
| Aug 12, 2020 | $13.89 | $13.89 | $13.27 | $13.57 | 305 622 |
| Aug 11, 2020 | $14.08 | $14.27 | $13.66 | $13.73 | 220 638 |
| Aug 10, 2020 | $14.03 | $14.42 | $13.60 | $13.85 | 285 922 |
| Aug 07, 2020 | $13.96 | $14.44 | $13.86 | $14.24 | 213 572 |
| Aug 06, 2020 | $14.13 | $14.23 | $13.72 | $13.95 | 288 508 |
| Aug 05, 2020 | $14.60 | $14.60 | $14.12 | $14.36 | 497 743 |
| Aug 04, 2020 | $14.30 | $14.85 | $14.21 | $14.22 | 563 412 |
| Aug 03, 2020 | $13.57 | $14.88 | $13.57 | $14.35 | 928 310 |
| Jul 31, 2020 | $13.03 | $13.82 | $13.00 | $13.69 | 992 963 |
| Jul 30, 2020 | $13.00 | $13.07 | $11.86 | $13.04 | 1 109 140 |
| Jul 29, 2020 | $13.06 | $13.54 | $12.45 | $12.88 | 826 498 |
| Jul 28, 2020 | $13.50 | $13.64 | $13.04 | $13.52 | 651 597 |
| Jul 27, 2020 | $13.26 | $13.74 | $13.06 | $13.45 | 678 382 |
| Jul 24, 2020 | $12.61 | $13.42 | $12.41 | $13.17 | 1 230 780 |
| Jul 23, 2020 | $12.46 | $13.05 | $12.41 | $12.62 | 503 170 |
| Jul 22, 2020 | $12.84 | $13.01 | $12.49 | $12.49 | 419 500 |
| Jul 21, 2020 | $12.84 | $13.22 | $12.84 | $12.96 | 518 100 |
| Jul 20, 2020 | $12.69 | $12.81 | $12.36 | $12.70 | 383 200 |
| Jul 17, 2020 | $12.14 | $12.73 | $12.14 | $12.70 | 280 100 |
| Jul 16, 2020 | $12.01 | $12.45 | $11.99 | $12.35 | 287 200 |
| Jul 15, 2020 | $12.22 | $12.45 | $11.97 | $12.18 | 257 600 |
