Criteo Sa (CRTO) Historical Stock Data
37.66 ↓0.12 (-0.32%)
As of May 8, 2024, 10:45am EST.
Historical Data
In the past 30 trading days, CRTO is down -0.31% a day on average. There have been 11 days where Criteo Sa closed green and 19 days where CRTO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 34.77 | 35.07 | ↑$0.30 (0.86%) | 34.57 | 35.33 | 106.47K |
| 2024-04-04 | 35.50 | 34.92 | ↓$0.58 (-1.63%) | 34.91 | 35.89 | 168.16K |
| 2024-04-03 | 34.93 | 35.50 | ↑$0.57 (1.63%) | 34.93 | 36.00 | 200.95K |
| 2024-04-02 | 35.20 | 35.16 | ↓$0.04 (-0.11%) | 35.00 | 35.29 | 163K |
| 2024-04-01 | 34.77 | 35.12 | ↑$0.35 (1.01%) | 34.57 | 35.30 | 270.83K |
| 2024-03-28 | 35.28 | 35.07 | ↓$0.21 (-0.60%) | 34.99 | 35.50 | 165.51K |
| 2024-03-27 | 35.31 | 35.06 | ↓$0.25 (-0.71%) | 34.81 | 35.60 | 242.56K |
| 2024-03-26 | 35.00 | 35.07 | ↑$0.07 (0.20%) | 34.77 | 35.26 | 216.68K |
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?