Criteo Sa (CRTO) Historical Stock Data
43.41 ↑0.16 (0.37%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CRTO is up 0.89% a day on average. There have been 23 days where Criteo Sa closed green and 7 days where CRTO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 43.25 | 43.41 | ↑$0.16 (0.37%) | 42.68 | 43.84 | 402.18K |
| 2024-12-19 | 41.71 | 43.25 | ↑$1.54 (3.69%) | 41.29 | 43.33 | 346.98K |
| 2024-12-18 | 42.30 | 42.40 | ↑$0.10 (0.24%) | 41.87 | 42.96 | 299.54K |
| 2024-12-17 | 41.85 | 42.30 | ↑$0.45 (1.08%) | 41.74 | 42.42 | 118.99K |
| 2024-12-16 | 42.24 | 42.40 | ↑$0.16 (0.38%) | 41.87 | 43.59 | 217.62K |
| 2024-12-13 | 43.00 | 42.57 | ↓$0.43 (-1.00%) | 42.08 | 43.36 | 215.45K |
| 2024-12-12 | 41.67 | 42.65 | ↑$0.98 (2.35%) | 41.67 | 43.75 | 398.52K |
| 2024-12-11 | 42.12 | 42.14 | ↑$0.02 (0.05%) | 41.71 | 42.80 | 344.18K |
| 2024-12-10 | 42.42 | 42.20 | ↓$0.22 (-0.52%) | 42.00 | 42.86 | 231.42K |
| 2024-12-09 | 41.90 | 42.42 | ↑$0.52 (1.24%) | 41.53 | 42.47 | 372.52K |
| 2024-12-06 | 41.66 | 42.00 | ↑$0.34 (0.82%) | 41.55 | 42.30 | 346.07K |
| 2024-12-05 | 41.63 | 41.79 | ↑$0.16 (0.38%) | 41.53 | 42.24 | 335.44K |
| 2024-12-04 | 41.37 | 41.93 | ↑$0.56 (1.35%) | 41.16 | 42.14 | 337.59K |
| 2024-12-03 | 40.52 | 41.25 | ↑$0.73 (1.80%) | 40.52 | 41.45 | 434.20K |
| 2024-12-02 | 40.40 | 40.82 | ↑$0.42 (1.04%) | 39.89 | 41.09 | 828.31K |
| 2024-11-29 | 42.56 | 40.78 | ↓$1.78 (-4.18%) | 40.58 | 42.84 | 523.80K |
| 2024-11-27 | 41.16 | 42.34 | ↑$1.18 (2.87%) | 40.78 | 42.38 | 1.03M |
| 2024-11-26 | 40.00 | 41.57 | ↑$1.57 (3.93%) | 39.62 | 41.59 | 790.89K |
| 2024-11-25 | 39.91 | 40.02 | ↑$0.11 (0.28%) | 39.66 | 40.88 | 0.92M |
| 2024-11-22 | 39.20 | 39.96 | ↑$0.75 (1.93%) | 38.76 | 40.06 | 775.44K |
| 2024-11-21 | 37.96 | 38.62 | ↑$0.66 (1.73%) | 37.74 | 38.86 | 287.17K |
| 2024-11-20 | 38.50 | 38.12 | ↓$0.38 (-0.99%) | 37.87 | 38.69 | 453.85K |
| 2024-11-19 | 36.64 | 38.25 | ↑$1.61 (4.38%) | 36.61 | 38.50 | 654.03K |
| 2024-11-18 | 36.81 | 36.54 | ↓$0.27 (-0.73%) | 36.39 | 37.34 | 828.48K |
| 2024-11-15 | 38.00 | 36.93 | ↓$1.08 (-2.83%) | 36.08 | 38.45 | 414.70K |
| 2024-11-14 | 36.89 | 37.92 | ↑$1.03 (2.79%) | 36.74 | 38.50 | 490.97K |
| 2024-11-13 | 36.89 | 37.21 | ↑$0.32 (0.87%) | 36.37 | 37.36 | 431.48K |
| 2024-11-12 | 36.51 | 36.88 | ↑$0.37 (1.01%) | 36.20 | 37.00 | 303.70K |
| 2024-11-11 | 35.78 | 36.87 | ↑$1.09 (3.05%) | 35.75 | 36.96 | 678.55K |
| 2024-11-08 | 35.73 | 35.48 | ↓$0.25 (-0.70%) | 34.99 | 35.84 | 584.25K |
Create an account or log in to view more rows.
$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
$CRTO Bull flag forming?
$CRTO cup and handle dont play
$CRTO I'm not afraid.
I'm long
And I'm strong..........
$CRTO this sell-off is meh.
$CRTO in it to win it