NASDAQ:CRTO
Criteo S.A. Stock Price (Quote)
$34.36
+0.310 (+0.91%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $33.35 | $36.00 | Thursday, 18th Apr 2024 CRTO stock ended at $34.36. This is 0.91% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 5.41% from a day low at $33.83 to a day high of $35.66. |
| 90 days | $24.14 | $36.00 | |
| 52 weeks | $22.10 | $36.00 |
| Date | Open | High | Low | Close | Volume |
| 2023-11-22 | $24.06 | $24.62 | $24.06 | $24.52 | 457 771 |
| 2023-11-21 | $24.13 | $24.34 | $23.95 | $24.17 | 369 508 |
| 2023-11-20 | $24.00 | $24.64 | $23.81 | $24.38 | 487 815 |
| 2023-11-17 | $23.75 | $24.21 | $23.59 | $24.16 | 393 563 |
| 2023-11-16 | $23.90 | $24.49 | $23.68 | $23.88 | 220 198 |
| 2023-11-15 | $24.42 | $24.79 | $23.98 | $24.18 | 413 233 |
| 2023-11-14 | $23.49 | $24.13 | $23.28 | $24.12 | 764 213 |
| 2023-11-13 | $22.98 | $23.38 | $22.65 | $23.31 | 290 299 |
| 2023-11-10 | $22.92 | $23.52 | $22.70 | $23.15 | 235 770 |
| 2023-11-09 | $23.77 | $24.09 | $23.04 | $23.16 | 266 366 |
| 2023-11-08 | $23.63 | $24.13 | $23.25 | $23.40 | 392 268 |
| 2023-11-07 | $23.38 | $24.06 | $22.83 | $23.96 | 467 134 |
| 2023-11-06 | $23.58 | $24.28 | $23.07 | $23.53 | 399 323 |
| 2023-11-03 | $24.65 | $25.06 | $23.89 | $23.91 | 399 437 |
| 2023-11-02 | $22.10 | $25.90 | $22.10 | $24.64 | 2 000 867 |
| 2023-11-01 | $28.31 | $28.56 | $27.46 | $27.99 | 243 471 |
| 2023-10-31 | $27.76 | $28.37 | $27.55 | $28.27 | 169 970 |
| 2023-10-30 | $27.86 | $28.23 | $27.70 | $27.91 | 76 659 |
| 2023-10-27 | $27.62 | $28.03 | $27.42 | $27.68 | 163 115 |
| 2023-10-26 | $27.58 | $27.88 | $26.92 | $27.58 | 166 302 |
| 2023-10-25 | $28.70 | $28.70 | $27.82 | $27.83 | 141 690 |
| 2023-10-24 | $29.31 | $29.31 | $28.39 | $28.70 | 184 095 |
| 2023-10-23 | $28.82 | $28.82 | $27.77 | $27.77 | 177 785 |
| 2023-10-20 | $28.84 | $29.10 | $28.47 | $28.79 | 141 419 |
| 2023-10-19 | $28.71 | $29.04 | $28.45 | $28.84 | 113 787 |
