CRTO Quote, Trading Chart, Criteo S.A.
home / stock / crto / crto quote
$31.61 Last:
-0.82% Change Percent:
$31.5 Open:
$31.61 Previous Close:
$31.87 High:
$29.3 Low:
1,380,326 Volume:
03/05/2021 04:55:25 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2021-03-05 | 31.5 | 31.61 | 31.87 | 29.3 | 1,380,326 |
| 2021-03-04 | 33.5 | 31.87 | 33.85 | 30.6 | 2,113,611 |
| 2021-03-03 | 34.3 | 33.91 | 34.67 | 32.85 | 1,354,458 |
| 2021-03-02 | 35.09 | 34.46 | 35.61 | 33.51 | 1,024,628 |
| 2021-03-01 | 35.25 | 34.87 | 35.97 | 33.31 | 1,339,505 |
| 2021-02-26 | 35.04 | 34.39 | 36.25 | 34 | 1,156,643 |
| 2021-02-25 | 34.8 | 35.46 | 37.18 | 33.19 | 2,048,696 |
| 2021-02-24 | 34.1 | 34.2 | 34.79 | 33.29 | 894,394 |
| 2021-02-23 | 32.7 | 33.77 | 34.33 | 30.88 | 1,337,549 |
| 2021-02-22 | 32.8 | 33.31 | 34.66 | 32.14 | 1,728,718 |
| 2021-02-19 | 32.4 | 32.47 | 33.36 | 32 | 1,882,686 |
| 2021-02-18 | 30.99 | 31.94 | 31.95 | 29.4 | 891,717 |
| 2021-02-17 | 30.81 | 31.29 | 32.1 | 29.74 | 899,177 |
| 2021-02-16 | 31.45 | 30.78 | 31.5 | 29.83 | 1,144,115 |
| 2021-02-15 | 30.88 | 31.11 | 32.68 | 30.41 | 761,687 |
| 2021-02-12 | 30.88 | 31.11 | 32.68 | 30.41 | 745,329 |
| 2021-02-11 | 32.81 | 31.2 | 33.2204 | 30.1027 | 1,791,527 |
| 2021-02-10 | 27.435 | 28.93 | 35.01 | 26.77 | 5,409,898 |
| 2021-02-09 | 25.1 | 24.58 | 25.3 | 24.06 | 1,958,612 |
| 2021-02-08 | 25.94 | 24.82 | 25.94 | 24.3798 | 1,438,521 |
Criteo S.A. Company Name:
CRTO Stock Symbol:
NASDAQ Market:
News, Short Squeeze, Breakout and More Instantly...
-
While it's too soon to call this a bear market , the Nasdaq index officially entered correction territory on Thursday. A correction usually refers to a drop of 10% or more. As of 3 p.m. EST, the Nasdaq was down about 10.2% from all-time highs set in February. Therefore, with the tec...
-
The Ad industry is rapidly evolving before our eyes. But evolution is nothing new to the space. It has always been in a constant state of change as mediums and technology and audiences change, along with culture, more broadly. However, one thing has remained the same all along: the goal is to...
-
Shares of many companies that specialize in targeted online advertising stumbled and fell on Wednesday. Ad-buying platform giant The Trade Desk (NASDAQ: TTD) dropped 12.8%, sell-side specialist Magnite (NASDAQ: MGNI) sank 12.8%, and ad retargeting expert Criteo (NASDAQ...