NASDAQ:CRTO
Criteo S.A. Stock Price (Quote)
$34.05
+0.400 (+1.19%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $33.35 | $36.00 | Wednesday, 17th Apr 2024 CRTO stock ended at $34.05. This is 1.19% more than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 4.85% from a day low at $33.38 to a day high of $35.00. |
| 90 days | $23.90 | $36.00 | |
| 52 weeks | $22.10 | $36.00 |
| Date | Open | High | Low | Close | Volume |
| 2023-12-28 | $24.80 | $25.16 | $24.80 | $25.06 | 204 583 |
| 2023-12-27 | $25.12 | $25.23 | $24.85 | $24.87 | 212 133 |
| 2023-12-26 | $24.85 | $25.15 | $24.75 | $25.14 | 145 259 |
| 2023-12-22 | $25.25 | $25.50 | $24.78 | $24.84 | 260 017 |
| 2023-12-21 | $24.76 | $25.13 | $24.69 | $25.13 | 404 270 |
| 2023-12-20 | $25.23 | $25.32 | $24.71 | $24.75 | 208 257 |
| 2023-12-19 | $24.95 | $25.42 | $24.95 | $24.99 | 344 256 |
| 2023-12-18 | $24.87 | $25.06 | $24.50 | $24.82 | 409 591 |
| 2023-12-15 | $24.55 | $25.09 | $24.19 | $24.86 | 698 699 |
| 2023-12-14 | $24.73 | $25.10 | $24.17 | $24.23 | 384 609 |
| 2023-12-13 | $24.53 | $24.81 | $24.21 | $24.72 | 261 397 |
| 2023-12-12 | $24.95 | $25.11 | $24.31 | $24.53 | 360 477 |
| 2023-12-11 | $25.08 | $25.13 | $24.50 | $24.83 | 380 006 |
| 2023-12-08 | $24.83 | $25.18 | $24.73 | $25.17 | 326 669 |
| 2023-12-07 | $24.84 | $25.25 | $24.60 | $24.74 | 269 142 |
| 2023-12-06 | $25.05 | $25.44 | $24.98 | $24.98 | 305 511 |
| 2023-12-05 | $25.02 | $25.30 | $24.70 | $25.15 | 384 353 |
| 2023-12-04 | $24.80 | $25.32 | $24.75 | $25.22 | 416 806 |
| 2023-12-01 | $24.75 | $25.01 | $24.61 | $24.93 | 414 855 |
| 2023-11-30 | $25.07 | $25.09 | $24.39 | $24.92 | 178 569 |
| 2023-11-29 | $25.05 | $25.05 | $24.37 | $24.80 | 484 019 |
| 2023-11-28 | $25.00 | $25.00 | $24.67 | $24.68 | 211 862 |
| 2023-11-27 | $24.60 | $24.96 | $24.52 | $24.84 | 193 405 |
| 2023-11-24 | $24.50 | $25.03 | $24.40 | $24.73 | 173 289 |
| 2023-11-22 | $24.06 | $24.62 | $24.06 | $24.52 | 457 771 |
