NASDAQ:CRTO
Criteo S.A. Stock Price (Quote)
$37.51
+0.0400 (+0.107%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $33.35 | $39.54 | Friday, 10th May 2024 CRTO stock ended at $37.51. This is 0.107% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 2.22% from a day low at $36.85 to a day high of $37.67. |
| 90 days | $30.79 | $39.54 | |
| 52 weeks | $22.10 | $39.54 |
| Date | Open | High | Low | Close | Volume |
| Nov 25, 2016 | $42.43 | $43.15 | $42.23 | $42.71 | 171 359 |
| Nov 23, 2016 | $41.98 | $43.24 | $41.80 | $42.64 | 729 365 |
| Nov 22, 2016 | $42.00 | $42.76 | $41.31 | $42.62 | 977 237 |
| Nov 21, 2016 | $40.00 | $41.43 | $39.96 | $41.21 | 708 958 |
| Nov 18, 2016 | $40.31 | $40.73 | $39.65 | $39.75 | 446 211 |
| Nov 17, 2016 | $40.00 | $40.96 | $39.48 | $40.00 | 935 178 |
| Nov 16, 2016 | $39.84 | $40.33 | $39.55 | $39.89 | 276 561 |
| Nov 15, 2016 | $39.40 | $40.47 | $38.77 | $40.09 | 1 027 302 |
| Nov 14, 2016 | $39.70 | $40.80 | $39.65 | $39.98 | 517 731 |
| Nov 11, 2016 | $40.00 | $40.87 | $39.75 | $40.02 | 782 362 |
| Nov 10, 2016 | $42.72 | $43.00 | $39.95 | $40.03 | 1 236 281 |
| Nov 09, 2016 | $40.98 | $44.14 | $40.85 | $42.03 | 960 779 |
| Nov 08, 2016 | $42.50 | $43.63 | $42.28 | $43.02 | 818 306 |
| Nov 07, 2016 | $42.24 | $42.90 | $42.20 | $42.57 | 876 200 |
| Nov 04, 2016 | $40.63 | $42.90 | $39.01 | $41.80 | 1 537 000 |
| Nov 03, 2016 | $40.16 | $40.73 | $39.68 | $40.61 | 606 200 |
| Nov 02, 2016 | $40.00 | $41.19 | $39.23 | $40.35 | 3 023 800 |
| Nov 01, 2016 | $36.36 | $36.90 | $35.71 | $36.61 | 706 000 |
| Oct 31, 2016 | $36.82 | $37.60 | $35.51 | $36.15 | 627 400 |
| Oct 28, 2016 | $36.76 | $38.51 | $36.29 | $36.81 | 1 023 200 |
| Oct 27, 2016 | $37.38 | $37.51 | $36.02 | $36.42 | 432 300 |
| Oct 26, 2016 | $37.67 | $37.92 | $36.58 | $37.12 | 1 184 700 |
| Oct 25, 2016 | $36.74 | $37.95 | $36.63 | $37.52 | 1 210 700 |
| Oct 24, 2016 | $35.74 | $36.63 | $35.04 | $36.49 | 814 800 |
| Oct 21, 2016 | $35.14 | $35.50 | $34.44 | $35.42 | 319 400 |
