FREE PREMIUM SUBSCRIPTION FOR 14 DAYS!

Criteo S.A. Stock Price (Quote) NASDAQ:CRTO

$38.79 ( -1.87% ) Friday, 30th Jul 2021

Range Low Price High Price Comment
30 days $38.12 $46.65 Friday, 30th Jul 2021 CRTO stock ended at $38.79. This is 1.87% less than the trading day before Thursday, 29th Jul 2021. During the day the stock fluctuated 4.33% from a day low at $38.12 to a day high of $39.77.
90 days $33.50 $46.65
52 weeks $11.49 $46.65

Historical Criteo S.A. prices

Date Open High Low Close Volume
2020-12-23 $20.50 $22.48 $20.38 $20.92 819 761
2020-12-22 $19.46 $20.17 $19.15 $19.93 564 857
2020-12-21 $18.66 $18.97 $18.42 $18.88 396 499
2020-12-18 $18.86 $18.91 $18.60 $18.75 183 055
2020-12-17 $19.10 $19.36 $18.60 $18.79 345 030
2020-12-16 $18.75 $18.88 $18.30 $18.66 259 071
2020-12-15 $18.72 $18.95 $18.34 $18.90 185 646
2020-12-14 $19.00 $19.30 $18.65 $18.68 195 665
2020-12-11 $18.85 $19.49 $18.39 $18.94 391 839
2020-12-10 $18.67 $19.07 $18.55 $18.94 158 671
2020-12-09 $18.95 $19.18 $18.60 $18.74 142 555
2020-12-08 $18.90 $19.16 $18.44 $18.86 216 364
2020-12-07 $19.42 $19.50 $18.84 $19.09 241 127
2020-12-04 $19.08 $19.33 $18.92 $19.18 248 198
2020-12-03 $18.75 $19.24 $18.50 $19.07 174 894
2020-12-02 $19.35 $19.41 $18.56 $18.80 333 796
2020-12-01 $19.46 $20.02 $19.32 $19.49 471 082
2020-11-30 $19.24 $19.39 $18.62 $19.37 475 214
2020-11-27 $19.49 $20.08 $18.95 $19.18 413 249
2020-11-25 $19.36 $19.36 $18.70 $19.20 487 587
2020-11-24 $18.90 $19.32 $18.66 $18.88 395 663
2020-11-23 $18.35 $18.79 $18.01 $18.60 649 841
2020-11-20 $17.94 $18.38 $17.53 $18.25 685 912
2020-11-19 $17.31 $17.80 $17.04 $17.58 461 078
2020-11-18 $18.27 $18.57 $17.04 $17.13 759 606
2020-11-17 $17.96 $18.82 $17.80 $18.16 967 859
2020-11-16 $17.35 $18.22 $17.35 $17.76 931 060
2020-11-13 $16.72 $17.29 $16.50 $17.14 417 848
2020-11-12 $16.32 $16.79 $16.31 $16.50 340 688
2020-11-11 $16.54 $16.72 $16.29 $16.42 262 286
2020-11-10 $17.13 $17.15 $16.42 $16.48 312 754
2020-11-09 $16.72 $17.42 $16.50 $17.14 577 479
2020-11-06 $16.90 $17.41 $16.60 $16.79 381 276
2020-11-05 $16.51 $17.24 $16.40 $17.00 361 801
2020-11-04 $15.98 $16.63 $15.68 $16.36 210 919
2020-11-03 $16.47 $16.81 $15.87 $15.98 525 936
2020-11-02 $17.20 $17.23 $16.38 $16.47 563 784
2020-10-30 $16.50 $17.40 $16.50 $17.16 1 245 740
2020-10-29 $14.76 $16.96 $14.76 $16.95 1 640 612
2020-10-28 $12.90 $14.35 $12.56 $14.01 456 273
2020-10-27 $13.80 $14.14 $13.41 $14.00 370 478
2020-10-26 $13.61 $14.15 $13.17 $13.78 582 656
2020-10-23 $13.15 $13.87 $13.10 $13.83 288 477
2020-10-22 $12.72 $13.03 $12.51 $13.00 176 665
2020-10-21 $13.05 $13.24 $12.67 $12.67 326 998
2020-10-20 $12.55 $12.92 $12.50 $12.91 180 063
2020-10-19 $12.46 $12.72 $12.43 $12.49 356 679
2020-10-16 $12.39 $12.61 $12.07 $12.41 208 849
2020-10-15 $12.57 $12.69 $12.48 $12.52 254 638
2020-10-14 $13.00 $13.56 $12.73 $12.73 216 810

About Criteo S.A.

Criteo SA Criteo S.A., a technology company, engages in the digital performance marketing in France and internationally. Its Criteo Engine solution includes recommendation algorithms that create and tailor advertisements to specific user interest by determining the specific products and services to include in the advertisement; prediction algorithms that predict the probability and nature of a user’s engagement with a given advertisement; and bidding engi... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT