NASDAQ:CRTO
Criteo S.A. Stock Price (Quote)
$36.50
-0.450 (-1.22%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $33.38 | $39.54 | Friday, 17th May 2024 CRTO stock ended at $36.50. This is 1.22% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 1.97% from a day low at $36.29 to a day high of $37.01. |
90 days | $30.79 | $39.54 | |
52 weeks | $22.10 | $39.54 |
Date | Open | High | Low | Close | Volume |
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 |
Apr 06, 2020 | $9.07 | $9.07 | $8.52 | $8.60 | 448 412 |
Apr 03, 2020 | $8.51 | $8.84 | $8.33 | $8.50 | 629 019 |
Apr 02, 2020 | $8.67 | $9.89 | $8.21 | $8.54 | 2 429 819 |
Apr 01, 2020 | $7.81 | $7.99 | $7.44 | $7.54 | 334 034 |
Mar 31, 2020 | $7.84 | $8.15 | $7.77 | $7.95 | 487 244 |
Mar 30, 2020 | $8.20 | $8.29 | $7.60 | $7.72 | 470 577 |
Mar 27, 2020 | $7.00 | $8.02 | $6.60 | $7.87 | 525 458 |
Mar 26, 2020 | $8.00 | $8.13 | $7.18 | $7.25 | 478 713 |
Mar 25, 2020 | $7.83 | $8.08 | $7.04 | $8.00 | 861 232 |
Mar 24, 2020 | $7.02 | $7.86 | $7.02 | $7.46 | 423 765 |
Mar 23, 2020 | $6.91 | $7.04 | $6.30 | $6.78 | 428 457 |
Mar 20, 2020 | $7.08 | $7.59 | $6.69 | $7.00 | 1 024 717 |
Mar 19, 2020 | $6.35 | $7.25 | $6.21 | $6.87 | 901 831 |
Mar 18, 2020 | $6.39 | $6.92 | $5.89 | $6.38 | 899 758 |
Mar 17, 2020 | $7.69 | $7.75 | $6.52 | $6.76 | 825 822 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use CRTO stock historical prices to predict future price movements?
Trend Analysis: Examine the CRTO stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the CRTO stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.