NASDAQ:CRTO
Criteo S.A. Stock Price (Quote)
$36.55
-0.410 (-1.11%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $33.35 | $37.36 | Thursday, 25th Apr 2024 CRTO stock ended at $36.55. This is 1.11% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.42% from a day low at $35.99 to a day high of $36.86. |
| 90 days | $25.31 | $37.36 | |
| 52 weeks | $22.10 | $37.36 |
| Date | Open | High | Low | Close | Volume |
| Oct 25, 2023 | $28.70 | $28.70 | $27.82 | $27.83 | 141 690 |
| Oct 24, 2023 | $29.31 | $29.31 | $28.39 | $28.70 | 184 095 |
| Oct 23, 2023 | $28.82 | $28.82 | $27.77 | $27.77 | 177 785 |
| Oct 20, 2023 | $28.84 | $29.10 | $28.47 | $28.79 | 141 419 |
| Oct 19, 2023 | $28.71 | $29.04 | $28.45 | $28.84 | 113 787 |
| Oct 18, 2023 | $28.92 | $29.00 | $28.43 | $28.64 | 121 823 |
| Oct 17, 2023 | $28.63 | $29.50 | $27.98 | $29.10 | 136 952 |
| Oct 16, 2023 | $28.35 | $28.86 | $27.87 | $28.84 | 132 048 |
| Oct 13, 2023 | $29.38 | $29.38 | $28.07 | $28.23 | 183 347 |
| Oct 12, 2023 | $29.67 | $29.67 | $28.94 | $29.00 | 165 768 |
| Oct 11, 2023 | $29.04 | $29.68 | $29.01 | $29.64 | 155 069 |
| Oct 10, 2023 | $29.07 | $29.60 | $28.73 | $29.01 | 107 942 |
| Oct 09, 2023 | $28.63 | $29.18 | $28.28 | $29.08 | 135 302 |
| Oct 06, 2023 | $28.57 | $29.14 | $28.37 | $28.84 | 104 291 |
| Oct 05, 2023 | $28.63 | $28.99 | $28.18 | $28.75 | 122 742 |
| Oct 04, 2023 | $28.72 | $28.96 | $28.50 | $28.62 | 151 051 |
| Oct 03, 2023 | $28.98 | $29.22 | $28.44 | $28.65 | 106 868 |
| Oct 02, 2023 | $29.29 | $29.58 | $28.88 | $29.10 | 86 154 |
| Sep 29, 2023 | $29.12 | $29.51 | $28.40 | $29.20 | 112 583 |
| Sep 28, 2023 | $28.26 | $29.04 | $28.21 | $29.01 | 208 713 |
| Sep 27, 2023 | $28.21 | $28.36 | $28.03 | $28.33 | 93 402 |
| Sep 26, 2023 | $27.73 | $28.33 | $27.28 | $27.92 | 153 879 |
| Sep 25, 2023 | $28.00 | $28.24 | $27.76 | $27.89 | 130 614 |
| Sep 22, 2023 | $28.11 | $28.58 | $28.01 | $28.11 | 130 225 |
| Sep 20, 2023 | $29.09 | $29.31 | $28.70 | $28.74 | 137 100 |
