NASDAQ:CRTO
Criteo S.A. Stock Price (Quote)
$37.77
+0.620 (+1.67%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $33.35 | $39.54 | Friday, 3rd May 2024 CRTO stock ended at $37.77. This is 1.67% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 4.48% from a day low at $36.74 to a day high of $38.39. |
| 90 days | $25.80 | $39.54 | |
| 52 weeks | $22.10 | $39.54 |
| Date | Open | High | Low | Close | Volume |
| May 12, 2020 | $9.66 | $9.75 | $9.20 | $9.23 | 162 505 |
| May 11, 2020 | $10.04 | $10.04 | $9.56 | $9.68 | 200 165 |
| May 08, 2020 | $9.73 | $10.15 | $9.57 | $10.04 | 275 086 |
| May 07, 2020 | $9.74 | $10.15 | $9.44 | $9.57 | 314 903 |
| May 06, 2020 | $9.48 | $10.07 | $9.34 | $9.70 | 457 877 |
| May 05, 2020 | $9.60 | $9.85 | $9.28 | $9.32 | 329 420 |
| May 04, 2020 | $9.51 | $9.64 | $9.15 | $9.59 | 519 668 |
| May 01, 2020 | $9.50 | $9.80 | $9.43 | $9.51 | 521 293 |
| Apr 30, 2020 | $9.82 | $10.38 | $8.90 | $9.93 | 392 504 |
| Apr 29, 2020 | $11.07 | $11.60 | $9.88 | $10.26 | 1 321 288 |
| Apr 28, 2020 | $10.53 | $10.60 | $9.73 | $9.99 | 484 143 |
| Apr 27, 2020 | $9.84 | $10.23 | $9.70 | $10.16 | 440 045 |
| Apr 24, 2020 | $9.71 | $9.78 | $9.35 | $9.65 | 237 214 |
| Apr 23, 2020 | $9.46 | $9.87 | $9.29 | $9.63 | 193 259 |
| Apr 22, 2020 | $9.08 | $9.50 | $9.01 | $9.41 | 313 821 |
| Apr 21, 2020 | $9.36 | $9.39 | $8.99 | $9.02 | 252 754 |
| Apr 20, 2020 | $9.00 | $9.72 | $8.59 | $9.45 | 832 500 |
| Apr 17, 2020 | $8.54 | $9.11 | $8.33 | $9.11 | 400 244 |
| Apr 16, 2020 | $8.65 | $8.77 | $8.19 | $8.42 | 446 576 |
| Apr 15, 2020 | $9.04 | $9.05 | $8.57 | $8.68 | 293 350 |
| Apr 14, 2020 | $9.39 | $9.60 | $9.10 | $9.41 | 443 275 |
| Apr 13, 2020 | $9.62 | $9.62 | $8.93 | $9.38 | 377 177 |
| Apr 09, 2020 | $9.24 | $9.87 | $9.02 | $9.68 | 860 285 |
| Apr 08, 2020 | $9.40 | $9.40 | $8.70 | $8.98 | 405 526 |
| Apr 07, 2020 | $9.01 | $9.23 | $8.79 | $8.89 | 860 139 |
