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 |
| 2023-09-12 | $28.78 | $29.00 | $28.35 | $28.46 | 363 543 |
| 2023-09-11 | $28.99 | $29.00 | $28.51 | $28.95 | 156 113 |
| 2023-09-08 | $29.02 | $29.19 | $28.33 | $28.78 | 118 121 |
| 2023-09-07 | $29.00 | $29.29 | $28.64 | $29.03 | 138 703 |
| 2023-09-06 | $29.52 | $29.81 | $28.83 | $29.17 | 196 964 |
| 2023-09-05 | $29.47 | $29.60 | $28.72 | $29.53 | 224 364 |
| 2023-09-01 | $29.44 | $29.76 | $29.35 | $29.64 | 134 103 |
| 2023-08-31 | $29.45 | $29.65 | $29.30 | $29.50 | 83 076 |
| 2023-08-30 | $29.00 | $29.68 | $28.09 | $29.45 | 136 847 |
| 2023-08-29 | $28.58 | $29.29 | $27.96 | $29.08 | 201 887 |
| 2023-08-28 | $28.86 | $28.90 | $27.78 | $28.63 | 390 517 |
| 2023-08-25 | $28.92 | $28.98 | $28.30 | $28.86 | 174 489 |
| 2023-08-24 | $29.31 | $29.34 | $28.85 | $28.96 | 128 706 |
| 2023-08-23 | $28.80 | $29.33 | $28.13 | $29.27 | 164 200 |
| 2023-08-22 | $29.09 | $29.28 | $28.42 | $28.91 | 173 582 |
| 2023-08-21 | $29.04 | $29.65 | $28.91 | $29.08 | 234 227 |
| 2023-08-18 | $28.46 | $29.38 | $28.10 | $29.16 | 209 046 |
| 2023-08-17 | $29.08 | $29.39 | $28.62 | $28.69 | 182 081 |
| 2023-08-16 | $29.40 | $29.50 | $28.89 | $29.16 | 237 998 |
| 2023-08-15 | $29.78 | $30.00 | $29.21 | $29.48 | 188 813 |
| 2023-08-14 | $29.63 | $30.02 | $29.16 | $29.81 | 182 776 |
| 2023-08-11 | $29.72 | $30.08 | $29.33 | $29.88 | 318 779 |
| 2023-08-10 | $29.90 | $30.19 | $29.07 | $29.78 | 814 881 |
| 2023-08-09 | $30.80 | $30.90 | $29.85 | $30.00 | 373 809 |
| 2023-08-08 | $30.01 | $31.06 | $29.63 | $30.93 | 489 459 |
