Criteo Sa (CRTO) Historical Stock Data
29.90 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CRTO is up 0.08% a day on average. There have been 15 days where Criteo Sa closed green and 15 days where CRTO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-17 | 29.10 | 29.90 | ↑$0.80 (2.75%) | 28.92 | 30.52 | 400.70K |
| 2025-04-16 | 28.15 | 29.20 | ↑$1.05 (3.73%) | 28.14 | 29.87 | 426.90K |
| 2025-04-15 | 28.31 | 28.85 | ↑$0.54 (1.91%) | 27.69 | 29.56 | 176.79K |
| 2025-04-14 | 28.84 | 27.93 | ↓$0.91 (-3.16%) | 27.46 | 29.11 | 259.07K |
| 2025-04-11 | 28.31 | 28.39 | ↑$0.08 (0.28%) | 27.50 | 29.01 | 411.46K |
| 2025-04-10 | 30.60 | 29.01 | ↓$1.59 (-5.20%) | 28.87 | 30.60 | 360.34K |
| 2025-04-09 | 27.88 | 31.39 | ↑$3.51 (12.59%) | 27.51 | 32.27 | 693.44K |
| 2025-04-08 | 30.35 | 28.06 | ↓$2.29 (-7.55%) | 27.74 | 30.56 | 369.52K |
| 2025-04-07 | 28.61 | 29.28 | ↑$0.67 (2.34%) | 28.29 | 31.19 | 313.16K |
| 2025-04-04 | 30.99 | 30.06 | ↓$0.93 (-3.00%) | 29.72 | 31.70 | 478.48K |
| 2025-04-03 | 34.32 | 32.62 | ↓$1.70 (-4.95%) | 32.62 | 34.32 | 399.64K |
| 2025-04-02 | 34.91 | 35.65 | ↑$0.74 (2.12%) | 34.87 | 36.00 | 255.77K |
| 2025-04-01 | 35.05 | 35.61 | ↑$0.56 (1.60%) | 34.77 | 36.06 | 328.43K |
| 2025-03-31 | 34.70 | 35.41 | ↑$0.71 (2.05%) | 33.93 | 35.74 | 335.79K |
| 2025-03-28 | 36.34 | 35.02 | ↓$1.33 (-3.65%) | 34.27 | 36.66 | 269.96K |
| 2025-03-27 | 36.70 | 36.64 | ↓$0.06 (-0.16%) | 36.43 | 37.26 | 114.64K |
| 2025-03-26 | 37.71 | 37.07 | ↓$0.64 (-1.70%) | 36.86 | 38.48 | 229.26K |
| 2025-03-25 | 36.92 | 37.65 | ↑$0.73 (1.98%) | 36.92 | 38.27 | 322.39K |
| 2025-03-24 | 37.05 | 37.22 | ↑$0.17 (0.45%) | 36.50 | 37.63 | 292.26K |
| 2025-03-21 | 35.88 | 36.88 | ↑$1.00 (2.79%) | 35.88 | 37.79 | 748.45K |
| 2025-03-20 | 35.10 | 36.50 | ↑$1.40 (3.99%) | 34.53 | 36.77 | 416.02K |
| 2025-03-19 | 35.31 | 35.10 | ↓$0.21 (-0.59%) | 34.54 | 35.65 | 177.70K |
| 2025-03-18 | 35.16 | 34.95 | ↓$0.21 (-0.60%) | 34.46 | 35.29 | 227.08K |
| 2025-03-17 | 35.94 | 35.42 | ↓$0.52 (-1.45%) | 35.33 | 36.73 | 228.58K |
| 2025-03-14 | 35.53 | 36.23 | ↑$0.70 (1.97%) | 35.21 | 36.90 | 360.32K |
| 2025-03-13 | 35.52 | 34.81 | ↓$0.71 (-2.00%) | 34.75 | 35.54 | 426.75K |
| 2025-03-12 | 35.50 | 35.80 | ↑$0.30 (0.85%) | 34.48 | 36.15 | 388.84K |
| 2025-03-11 | 35.25 | 34.92 | ↓$0.33 (-0.94%) | 34.76 | 35.62 | 311.41K |
| 2025-03-10 | 35.81 | 35.36 | ↓$0.45 (-1.26%) | 34.73 | 36.21 | 386.62K |
| 2025-03-07 | 37.70 | 36.66 | ↓$1.04 (-2.76%) | 36.14 | 37.98 | 341.61K |
Create an account or log in to view more rows.
$CRTO Buying more on Monday lets go
$CRTO last chance to load imo
$CRTO buy and hold and get rewarded
$CRTO 5 minute looks sexy
$CRTO where’s the WSB guys at? Still sleeping?
$CRTO bear trap
$CRTO what’s gonna happen now
$CRTO buy the dip…smfh
$CRTO When in doubt
zoom out. ??
$CRTO Not another do nothing day