Criteo Sa (CRTO) Historical Stock Data
30.15 ↓0.14 (-0.46%)
As of Market Close on March 28th, 2023.
Historical Data
In the past 30 trading days, CRTO is down -0.33% a day on average. There have been 14 days where Criteo Sa closed green and 16 days where CRTO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-03-28 | 30.00 | 30.15 | ↑$0.15 (0.50%) | 29.86 | 30.57 | 119.82K |
| 2023-03-27 | 29.94 | 30.29 | ↑$0.35 (1.17%) | 29.94 | 30.57 | 178.97K |
| 2023-03-24 | 30.02 | 29.82 | ↓$0.20 (-0.67%) | 28.51 | 30.38 | 129.20K |
| 2023-03-23 | 30.07 | 30.13 | ↑$0.06 (0.20%) | 29.99 | 30.99 | 114.41K |
| 2023-03-22 | 30.23 | 29.96 | ↓$0.27 (-0.89%) | 29.89 | 30.63 | 86.84K |
| 2023-03-21 | 30.34 | 30.44 | ↑$0.10 (0.33%) | 30.10 | 30.69 | 166.22K |
| 2023-03-20 | 30.09 | 29.99 | ↓$0.10 (-0.33%) | 28.74 | 30.58 | 188.77K |
| 2023-03-17 | 30.67 | 29.89 | ↓$0.78 (-2.54%) | 29.77 | 30.70 | 272.46K |
| 2023-03-16 | 29.75 | 30.45 | ↑$0.70 (2.35%) | 29.20 | 30.92 | 105.03K |
| 2023-03-15 | 29.94 | 29.75 | ↓$0.19 (-0.63%) | 29.49 | 30.33 | 122.35K |
| 2023-03-14 | 30.09 | 30.00 | ↓$0.09 (-0.30%) | 29.83 | 30.52 | 143.97K |
| 2023-03-13 | 30.22 | 29.64 | ↓$0.58 (-1.92%) | 29.09 | 30.66 | 243.64K |
| 2023-03-10 | 30.77 | 30.69 | ↓$0.08 (-0.26%) | 30.25 | 31.04 | 249.38K |
| 2023-03-09 | 31.71 | 30.51 | ↓$1.21 (-3.80%) | 30.41 | 32.20 | 459.14K |
| 2023-03-08 | 32.00 | 31.63 | ↓$0.37 (-1.16%) | 31.31 | 32.37 | 188.35K |
| 2023-03-07 | 31.78 | 31.82 | ↑$0.04 (0.13%) | 31.40 | 32.20 | 155.19K |
| 2023-03-06 | 33.09 | 31.97 | ↓$1.12 (-3.38%) | 31.89 | 33.09 | 218.02K |
| 2023-03-03 | 32.38 | 32.52 | ↑$0.14 (0.43%) | 32.01 | 33.00 | 178.44K |
| 2023-03-02 | 32.91 | 32.54 | ↓$0.37 (-1.12%) | 32.18 | 32.91 | 180.07K |
| 2023-03-01 | 33.01 | 32.97 | ↓$0.04 (-0.12%) | 32.69 | 33.33 | 139.24K |
| 2023-02-28 | 33.00 | 33.15 | ↑$0.15 (0.45%) | 32.75 | 33.51 | 180.49K |
| 2023-02-27 | 34.05 | 33.22 | ↓$0.83 (-2.44%) | 33.03 | 34.28 | 272.29K |
| 2023-02-24 | 32.52 | 33.64 | ↑$1.12 (3.44%) | 32.35 | 33.67 | 191.85K |
| 2023-02-23 | 34.25 | 33.67 | ↓$0.58 (-1.69%) | 33.60 | 34.39 | 159.16K |
| 2023-02-22 | 34.12 | 34.13 | ↑$0.01 (0.03%) | 33.91 | 34.63 | 133.13K |
| 2023-02-21 | 34.88 | 33.91 | ↓$0.97 (-2.78%) | 33.91 | 34.96 | 220.69K |
| 2023-02-17 | 34.97 | 35.07 | ↑$0.10 (0.29%) | 34.60 | 35.26 | 156.44K |
| 2023-02-16 | 34.39 | 34.96 | ↑$0.57 (1.66%) | 34.22 | 35.35 | 273.27K |
| 2023-02-15 | 34.89 | 35.67 | ↑$0.78 (2.24%) | 34.52 | 35.70 | 187.46K |
| 2023-02-14 | 34.46 | 34.82 | ↑$0.36 (1.04%) | 33.60 | 35.04 | 280.94K |
Create an account or log in to view more rows.
$CRTO has just been halted from trading due to volatility.
$CRTO BUY BUY BUY
$CRTO due for a spike!
$CRTO push baby push!
$CRTO not good
$CRTO LETS GOOOOOOOO!!!!!!!
$CRTO now I buy
$CRTO super bullish
$CRTO hang tight
ignore fud and buy dips if you can
everyone be okay????
$CRTO ugh oh
we heatin back up