Criteo Sa (CRTO) Historical Stock Data
36.50 ↓0.45 (-1.22%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CRTO is down -0.47% a day on average. There have been 9 days where Criteo Sa closed green and 21 days where CRTO closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-05-17 | 36.73 | 36.50 | ↓$0.23 (-0.63%) | 36.29 | 37.10 | 547.60K |
2024-05-16 | 37.36 | 36.95 | ↓$0.41 (-1.10%) | 36.58 | 37.36 | 257.48K |
2024-05-15 | 37.42 | 37.40 | ↓$0.02 (-0.05%) | 37.08 | 37.59 | 163.65K |
2024-05-14 | 37.83 | 37.42 | ↓$0.41 (-1.08%) | 37.07 | 38.07 | 205.76K |
2024-05-13 | 37.52 | 37.37 | ↓$0.15 (-0.40%) | 37.23 | 37.95 | 760.65K |
2024-05-10 | 37.41 | 37.51 | ↑$0.10 (0.27%) | 36.85 | 37.67 | 248.91K |
2024-05-09 | 37.20 | 37.47 | ↑$0.27 (0.73%) | 37.02 | 37.78 | 165.24K |
2024-05-08 | 38.00 | 37.30 | ↓$0.70 (-1.84%) | 36.96 | 38.00 | 139.55K |
2024-05-07 | 36.96 | 37.78 | ↑$0.82 (2.22%) | 36.58 | 38.09 | 258.16K |
2024-05-06 | 38.00 | 37.22 | ↓$0.78 (-2.05%) | 36.81 | 38.18 | 438.43K |
2024-05-03 | 38.09 | 37.77 | ↓$0.32 (-0.84%) | 36.74 | 38.39 | 209.21K |
2024-05-02 | 39.00 | 37.15 | ↓$1.85 (-4.74%) | 36.84 | 39.54 | 495.29K |
2024-05-01 | 35.39 | 35.15 | ↓$0.24 (-0.68%) | 34.91 | 36.12 | 316.62K |
2024-04-30 | 36.18 | 35.04 | ↓$1.14 (-3.15%) | 35.00 | 36.29 | 321.28K |
2024-04-29 | 36.45 | 36.29 | ↓$0.16 (-0.44%) | 36.09 | 36.52 | 243.62K |
2024-04-26 | 36.60 | 36.32 | ↓$0.28 (-0.77%) | 36.19 | 37.06 | 223.78K |
2024-04-25 | 36.64 | 36.55 | ↓$0.09 (-0.25%) | 35.99 | 36.86 | 178.36K |
2024-04-24 | 37.00 | 36.96 | ↓$0.04 (-0.11%) | 35.89 | 37.38 | 341.05K |
2024-04-23 | 35.87 | 35.61 | ↓$0.26 (-0.72%) | 35.30 | 35.97 | 182.15K |
2024-04-22 | 35.53 | 35.52 | ↓$0.01 (-0.03%) | 34.83 | 36.75 | 751.95K |
2024-04-19 | 34.30 | 35.42 | ↑$1.12 (3.27%) | 34.30 | 36.62 | 563.45K |
2024-04-18 | 34.16 | 34.36 | ↑$0.20 (0.59%) | 33.82 | 35.72 | 386.65K |
2024-04-17 | 33.57 | 34.05 | ↑$0.48 (1.43%) | 33.38 | 35.09 | 312.24K |
2024-04-16 | 34.50 | 33.65 | ↓$0.85 (-2.46%) | 33.35 | 34.50 | 379.62K |
2024-04-15 | 34.46 | 34.15 | ↓$0.31 (-0.90%) | 33.94 | 34.56 | 206.89K |
2024-04-12 | 34.65 | 34.46 | ↓$0.19 (-0.55%) | 34.34 | 34.86 | 164.14K |
2024-04-11 | 35.51 | 34.91 | ↓$0.60 (-1.69%) | 34.86 | 35.61 | 142.83K |
2024-04-10 | 34.89 | 35.28 | ↑$0.39 (1.12%) | 34.69 | 35.44 | 76.66K |
2024-04-09 | 35.04 | 35.13 | ↑$0.09 (0.26%) | 35.00 | 35.85 | 129.62K |
2024-04-08 | 34.90 | 35.05 | ↑$0.15 (0.43%) | 34.76 | 35.56 | 260.92K |
Create an account or log in to view more rows.
$CRTO this sell-off is meh.
$CRTO in it to win it
$CRTO go green today and we gap up tomrrow
$CRTO I'll say it again slowwwllyyyy! Better stocks to short by far
$CRTO yes
keep going down
let's go
stop stalling
$CRTO bought more
$CRTO has just been halted from trading due to volatility.
$CRTO Bull trap
$CRTO wow. The volume is so low today. Unreal
$CRTO what time we going green?