FREE PREMIUM SUBSCRIPTION FOR 14 DAYS!

Criteo S.A. Stock Price (Quote) NASDAQ:CRTO

$38.79 ( -1.87% ) Friday, 30th Jul 2021

Range Low Price High Price Comment
30 days $38.12 $46.65 Friday, 30th Jul 2021 CRTO stock ended at $38.79. This is 1.87% less than the trading day before Thursday, 29th Jul 2021. During the day the stock fluctuated 4.33% from a day low at $38.12 to a day high of $39.77.
90 days $33.50 $46.65
52 weeks $11.49 $46.65

Historical Criteo S.A. prices

Date Open High Low Close Volume
2020-08-03 $13.57 $14.88 $13.57 $14.35 928 310
2020-07-31 $13.03 $13.82 $13.00 $13.69 992 963
2020-07-30 $13.00 $13.07 $11.86 $13.04 1 109 140
2020-07-29 $13.06 $13.54 $12.45 $12.88 826 498
2020-07-28 $13.50 $13.64 $13.04 $13.52 651 597
2020-07-27 $13.26 $13.74 $13.06 $13.45 678 382
2020-07-24 $12.61 $13.42 $12.41 $13.17 1 230 780
2020-07-23 $12.46 $13.05 $12.41 $12.62 503 170
2020-07-22 $12.84 $13.01 $12.49 $12.49 419 500
2020-07-21 $12.84 $13.22 $12.84 $12.96 518 100
2020-07-20 $12.69 $12.81 $12.36 $12.70 383 200
2020-07-17 $12.14 $12.73 $12.14 $12.70 280 100
2020-07-16 $12.01 $12.45 $11.99 $12.35 287 200
2020-07-15 $12.22 $12.45 $11.97 $12.18 257 600
2020-07-14 $11.64 $12.13 $11.64 $11.90 284 600
2020-07-13 $12.80 $12.98 $11.83 $11.84 683 300
2020-07-10 $12.64 $12.83 $12.25 $12.70 291 300
2020-07-09 $12.97 $13.16 $12.50 $12.69 230 600
2020-07-08 $12.75 $13.20 $12.71 $13.07 348 800
2020-07-07 $13.37 $13.60 $12.69 $12.78 618 700
2020-07-06 $14.23 $14.99 $13.03 $13.25 1 299 200
2020-07-02 $11.79 $11.97 $11.31 $11.37 313 579
2020-07-01 $11.49 $11.88 $11.41 $11.55 278 887
2020-06-30 $11.32 $11.46 $10.97 $11.39 251 897
2020-06-29 $11.10 $11.37 $10.93 $11.30 192 606
2020-06-26 $11.24 $11.55 $10.81 $11.16 382 352
2020-06-25 $11.09 $11.59 $11.06 $11.51 291 409
2020-06-24 $12.43 $12.43 $11.00 $11.02 1 012 699
2020-06-23 $12.67 $13.48 $12.65 $13.06 668 589
2020-06-22 $12.39 $12.53 $11.95 $12.39 425 309
2020-06-19 $12.49 $12.84 $12.29 $12.47 243 169
2020-06-18 $12.54 $12.98 $12.32 $12.45 280 209
2020-06-17 $12.57 $12.81 $12.28 $12.57 333 369
2020-06-16 $12.61 $12.72 $12.03 $12.45 465 421
2020-06-15 $12.23 $12.92 $12.23 $12.58 261 349
2020-06-12 $12.93 $13.43 $12.30 $12.61 413 998
2020-06-11 $12.57 $13.07 $12.52 $12.75 441 061
2020-06-10 $13.64 $13.76 $13.20 $13.30 470 205
2020-06-09 $14.44 $14.44 $13.61 $13.64 472 101
2020-06-08 $14.65 $15.17 $14.37 $14.65 566 271
2020-06-05 $13.82 $14.85 $13.59 $14.62 763 902
2020-06-04 $13.70 $14.11 $13.28 $14.05 1 268 146
2020-06-03 $11.97 $13.30 $11.82 $13.25 1 525 248
2020-06-02 $10.71 $11.18 $10.28 $11.13 992 421
2020-06-01 $10.32 $10.85 $10.32 $10.43 369 551
2020-05-29 $9.89 $10.62 $9.61 $10.25 1 010 404
2020-05-28 $9.99 $10.18 $9.69 $9.73 551 588
2020-05-27 $10.25 $10.30 $9.90 $10.07 463 089
2020-05-26 $10.00 $10.31 $9.94 $10.03 612 212
2020-05-22 $9.84 $10.00 $9.74 $9.81 505 870

About Criteo S.A.

Criteo SA Criteo S.A., a technology company, engages in the digital performance marketing in France and internationally. Its Criteo Engine solution includes recommendation algorithms that create and tailor advertisements to specific user interest by determining the specific products and services to include in the advertisement; prediction algorithms that predict the probability and nature of a user’s engagement with a given advertisement; and bidding engi... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT