Criteo S.A. (CRTO)
NASDAQ: CRTO · Real-Time Price · USD
41.79
-0.14 (-0.33%)
Dec 5, 2024, 4:00 PM EST - Market closed

Criteo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202441.6342.2441.5341.7941.79-0.33%335,436
Dec 4, 202441.3742.1441.1641.9341.931.65%337,593
Dec 3, 202440.5241.4540.5241.2541.251.05%434,195
Dec 2, 202440.4041.0939.8940.8240.820.10%828,306
Nov 29, 202442.5642.8440.5840.7840.78-3.68%523,802
Nov 27, 202441.1642.3840.7842.3442.341.85%1,027,531
Nov 26, 202440.0041.5939.6241.5741.573.87%790,891
Nov 25, 202439.9140.8839.6640.0240.020.16%921,544
Nov 22, 202439.2040.0638.7639.9639.963.47%775,438
Nov 21, 202437.9638.8637.7438.6238.621.30%287,167
Nov 20, 202438.5038.6937.8738.1238.12-0.33%453,854
Nov 19, 202436.6438.5036.6138.2538.254.67%654,029
Nov 18, 202436.8137.3436.3936.5436.54-1.04%828,482
Nov 15, 202438.0038.4536.0836.9336.93-2.62%414,702
Nov 14, 202436.8938.5036.7437.9237.921.91%490,970
Nov 13, 202436.8937.3636.3737.2137.210.89%431,479
Nov 12, 202436.5137.0036.2036.8836.880.03%303,702
Nov 11, 202435.7836.9635.7536.8736.873.92%678,546
Nov 8, 202435.7335.8434.9935.4835.48-1.00%584,253
Nov 7, 202435.2835.9535.0835.8435.843.02%485,979
Nov 6, 202434.8535.3534.6034.7934.79-0.20%448,224
Nov 5, 202434.5535.2834.2034.8634.861.34%296,846
Nov 4, 202433.2335.1733.2334.4034.402.87%503,828
Nov 1, 202434.0334.2133.2533.4433.44-0.71%850,046
Oct 31, 202433.6434.9733.1533.6833.680.27%982,847
Oct 30, 202436.2936.5433.3333.5933.59-21.26%2,133,879
Oct 29, 202441.8242.8741.3042.6642.664.20%299,611
Oct 28, 202441.5141.8140.6340.9440.94-0.90%526,843
Oct 25, 202441.2241.4941.0741.3141.310.76%152,863
Oct 24, 202440.9841.3340.3941.0041.00-0.02%160,298
Oct 23, 202440.5041.2440.4741.0141.011.11%384,226
Oct 22, 202441.9442.0440.5640.5640.56-4.38%177,899
Oct 21, 202442.8043.1642.1342.4242.42-1.03%155,893
Oct 18, 202443.4143.7642.3042.8642.86-0.56%339,703
Oct 17, 202440.6943.1340.6343.1043.105.69%451,246
Oct 16, 202440.4941.2140.2140.7840.780.39%243,003
Oct 15, 202440.7240.9940.5140.6240.62-0.02%238,400
Oct 14, 202441.0041.1940.4140.6340.63-0.12%115,214
Oct 11, 202440.3941.1240.0240.6840.680.99%165,781
Oct 10, 202440.1540.4939.4440.2840.28-0.81%159,839
Oct 9, 202440.9841.0540.5040.6140.61-0.21%203,761
Oct 8, 202439.6241.0039.6240.7040.702.43%332,266
Oct 7, 202439.5440.0839.3439.7339.73-0.28%190,929
Oct 4, 202439.1039.8739.0339.8439.842.63%195,983
Oct 3, 202439.2239.3738.7838.8238.82-1.05%376,351
Oct 2, 202439.9440.0039.0439.2339.23-2.32%304,361
Oct 1, 202440.5140.5139.8240.1640.16-0.20%221,412
Sep 30, 202440.4940.7239.8140.2440.24-0.74%191,879
Sep 27, 202439.3141.0039.3040.5440.543.66%360,560
Sep 26, 202442.2742.5137.0539.1139.11-7.30%1,474,069
Sep 25, 202442.0542.9641.9842.1942.190.36%225,833
Sep 24, 202442.3542.3741.8842.0442.040.10%202,682
Sep 23, 202442.2942.5041.4042.0042.00-485,085
Sep 20, 202442.6242.9341.9142.0042.00-1.64%584,596
Sep 19, 202442.9243.0942.3742.7042.700.83%872,988
Sep 18, 202442.4343.3742.0142.3542.35-0.19%317,802
Sep 17, 202442.1043.3041.6242.4342.431.14%900,755
Sep 16, 202443.2543.6041.9041.9541.95-3.56%407,493
Sep 13, 202444.5844.6243.3843.5043.50-1.96%448,945
Sep 12, 202443.9444.9943.9444.3744.370.96%260,903
Sep 11, 202443.9444.3843.2543.9543.950.23%738,045
Sep 10, 202443.8944.1443.2343.8543.850.41%268,326
Sep 9, 202444.2544.7543.5743.6743.67-1.53%277,367
Sep 6, 202445.1645.1644.0044.3544.35-0.87%481,995
Sep 5, 202444.9645.4544.5444.7444.74-0.89%270,319
Sep 4, 202445.0545.7344.4545.1445.141.53%272,117
Sep 3, 202447.4247.4244.4344.4644.46-6.26%368,169
Aug 30, 202446.5847.4346.1347.4347.432.84%447,191
Aug 29, 202446.7547.2446.1046.1246.12-1.33%377,610
Aug 28, 202447.2347.8846.7446.7446.74-1.58%420,957
Aug 27, 202446.9249.6645.6347.4947.49-4.37%856,851
Aug 26, 202449.0049.9348.9549.6649.660.73%236,864
Aug 23, 202448.9949.6648.7249.3049.300.90%400,362
Aug 22, 202448.9549.5248.7948.8648.86-0.67%250,131
Aug 21, 202449.0149.5248.6649.1949.190.51%231,281
Aug 20, 202448.7549.1148.4448.9448.940.22%267,147
Aug 19, 202448.5149.2048.2148.8448.840.61%236,120
Aug 16, 202448.3849.0047.9448.5448.540.33%203,904
Aug 15, 202448.5449.1847.2148.3848.380.54%188,385
Aug 14, 202447.7648.6547.3348.1248.120.74%228,624
Aug 13, 202447.5048.5646.5047.7747.77-0.03%462,407
Aug 12, 202448.0048.1046.8847.7847.780.13%384,804
Aug 9, 202447.0048.0046.1947.7247.721.81%484,594
Aug 8, 202445.7647.0244.6646.8746.872.99%531,416
Aug 7, 202444.4646.7444.1345.5145.513.88%471,858
Aug 6, 202445.0045.0043.3943.8143.810.85%268,566
Aug 5, 202444.6245.0042.0143.4443.44-6.92%656,755
Aug 2, 202446.7147.6844.9046.6746.67-0.61%595,765
Aug 1, 202448.0049.0044.6846.9646.965.42%865,595
Jul 31, 202444.3944.9743.7544.5444.540.79%491,990
Jul 30, 202443.2344.5741.7244.1944.190.25%846,401
Jul 29, 202445.2545.2543.2344.0844.08-2.20%941,757
Jul 26, 202445.2045.6845.0645.0745.07-0.04%391,310
Jul 25, 202445.0345.6944.0345.0945.090.31%449,362
Jul 24, 202445.2545.6844.6544.9544.95-0.86%440,610
Jul 23, 202445.2546.3344.6145.3445.341.30%1,197,924
Jul 22, 202440.6345.0040.4044.7644.7610.38%1,472,377
Jul 19, 202440.0340.5939.8540.5540.551.76%552,705
Jul 18, 202439.7140.4539.3439.8539.850.89%223,074
Jul 17, 202439.9540.3039.4239.5039.50-1.67%254,516