Criteo S.A. (CRTO) NASDAQ

22.52

+0.1242(+0.55%)

Updated at September 30 11:35AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202522.4922.2522.2522.4922.15288,842
September 25, 202522.4422.5122.5122.6221.97315,300
September 24, 202522.2722.4422.4422.5621.851.17M
September 23, 202522.4922.0122.0122.7921.77427,800
September 22, 202522.3922.3422.3422.6422.16555,808
September 19, 202522.2321.9221.9222.5321.88761,397
September 18, 202522.5222.0722.0722.6421.75885,648
September 17, 202522.522.4422.4423.0622.23306,421
September 16, 20252222.4722.4722.5521.8280,041
September 15, 20252221.8621.8622.1421.75307,200
September 12, 202522.0622.0122.0122.0621.54346,700
September 11, 202522.7421.921.922.8621.44600,693
September 10, 202523.7422.6422.6423.822.56397,551
September 09, 202523.6523.1323.1523.6523.1263,399
September 08, 202523.6123.7523.7523.7623.22247,300
September 05, 202523.4523.3323.3323.7823.08209,865
September 04, 202523.1323.423.423.5122.83340,125
September 03, 202523.523.1923.1923.5423.18223,106
September 02, 202524.4923.5223.5224.623.47262,100
August 29, 202524.8324.8324.8325.2424.54286,700
August 28, 202524.7724.6624.6624.8424.37253,600
August 27, 202524.124.7724.7724.8324272,950
August 26, 202523.8724.324.324.7623.82294,800
August 25, 202524.2223.8123.8124.3723.55247,118
August 22, 202523.9724.1924.1924.5723.57238,114
August 21, 202524.0823.9123.9124.1523.5278,400
August 20, 202523.4224.1124.1124.1623.17416,600
August 19, 202523.623.3723.3723.7423.27178,600
August 18, 202523.7523.623.623.9323.51213,656
August 15, 202524.123.7523.7524.3623.75241,140
August 14, 202523.5624.2424.2424.6123.3593,900
August 13, 202523.8723.8623.8624.2823.54277,400
August 12, 202523.5723.6823.6823.8523.15357,000
August 11, 202524.2123.2623.2624.5323.23434,118
August 08, 202523.4523.9523.9524.3122.88522,642
August 07, 202524.4923.5523.5524.4923.13332,900
August 06, 202523.623.9723.9724.323.46404,825
August 05, 202523.323.6623.6623.7623.05371,300
August 04, 202523.5523.1223.1224.0923.08425,600
August 01, 202523.9423.523.523.9622.61683,646
July 31, 202523.4724.3424.3424.9523.061.3M
July 30, 202526.5322.9722.9726.5322.431.09M
July 29, 202522.8322.8122.8123.2622.651.13M
July 28, 202523.4422.5822.5823.6522.55427,900
July 25, 202523.0923.2823.2823.3622.99269,256
July 24, 202523.5123.1923.1923.6223.07306,633
July 23, 202523.4723.5623.5623.7123.12389,500
July 22, 202523.3523.2123.2123.5123.07466,316
July 21, 202523.2323.3523.3523.5723.17412,100
July 18, 202523.5523.0423.0423.6523.03328,418
July 17, 202523.523.4823.4823.823.46419,800
July 16, 202523.4223.523.523.9223.16473,044
July 15, 202523.7523.223.223.9623.11353,123
July 14, 202523.6923.7123.7124.2423.6223,536
July 11, 202524.1423.7323.7324.423.69419,600
July 10, 202524.9424.2624.2624.9724.03248,982
July 09, 202524.7124.7824.7825.0724.42239,100
July 08, 202524.7524.7924.7925.1624.44526,112
July 07, 202524.9224.8424.8425.3624.5388,923
July 03, 202525.1124.9224.9225.3724.62481,600
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved