NASDAQ:CRTO
Criteo S.A. Stock Price (Quote)
$35.61
+0.0900 (+0.253%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $33.35 | $36.75 | Tuesday, 23rd Apr 2024 CRTO stock ended at $35.61. This is 0.253% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 1.90% from a day low at $35.30 to a day high of $35.97. |
| 90 days | $25.19 | $36.75 | |
| 52 weeks | $22.10 | $36.75 |
| Date | Open | High | Low | Close | Volume |
| Jul 06, 2023 | $33.31 | $33.72 | $32.89 | $33.49 | 86 772 |
| Jul 05, 2023 | $33.62 | $33.91 | $33.45 | $33.64 | 97 270 |
| Jul 03, 2023 | $33.59 | $34.01 | $33.59 | $33.92 | 54 832 |
| Jun 30, 2023 | $33.82 | $33.98 | $33.68 | $33.74 | 113 129 |
| Jun 29, 2023 | $33.58 | $33.98 | $32.90 | $33.61 | 142 284 |
| Jun 28, 2023 | $33.08 | $33.63 | $33.08 | $33.47 | 107 464 |
| Jun 27, 2023 | $32.77 | $33.28 | $32.56 | $33.02 | 121 859 |
| Jun 26, 2023 | $33.09 | $33.66 | $32.71 | $32.80 | 92 990 |
| Jun 23, 2023 | $32.80 | $33.28 | $32.02 | $33.13 | 111 990 |
| Jun 22, 2023 | $33.22 | $33.48 | $32.83 | $32.89 | 154 936 |
| Jun 21, 2023 | $33.51 | $33.84 | $33.26 | $33.34 | 175 569 |
| Jun 20, 2023 | $33.63 | $34.15 | $33.38 | $33.81 | 114 906 |
| Jun 16, 2023 | $34.11 | $34.31 | $33.17 | $33.85 | 214 433 |
| Jun 15, 2023 | $33.41 | $33.88 | $32.81 | $33.77 | 179 363 |
| Jun 14, 2023 | $34.05 | $34.08 | $32.89 | $33.31 | 209 487 |
| Jun 13, 2023 | $33.68 | $34.43 | $33.60 | $33.78 | 114 833 |
| Jun 12, 2023 | $34.00 | $34.18 | $33.51 | $33.62 | 186 643 |
| Jun 09, 2023 | $34.16 | $34.53 | $34.00 | $34.00 | 142 791 |
| Jun 08, 2023 | $34.27 | $34.34 | $33.55 | $34.22 | 253 295 |
| Jun 07, 2023 | $34.59 | $34.92 | $34.13 | $34.45 | 253 583 |
| Jun 06, 2023 | $34.01 | $34.58 | $33.23 | $34.54 | 275 198 |
| Jun 05, 2023 | $33.90 | $34.30 | $33.34 | $34.15 | 280 730 |
| Jun 02, 2023 | $32.67 | $33.96 | $32.34 | $33.93 | 440 081 |
| Jun 01, 2023 | $31.96 | $32.86 | $31.89 | $32.50 | 311 531 |
| May 31, 2023 | $31.81 | $32.20 | $31.63 | $31.89 | 196 601 |
