Singapore markets open in 4 hours 23 minutes

Criteo S.A. (CRTO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
26.69-0.37 (-1.37%)
As of 03:36PM EST. Market open.
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202227.0527.1226.5126.6926.69191,000
30 Nov 202226.5027.1226.4627.0627.06351,400
29 Nov 202225.9026.8025.9026.1826.18269,500
28 Nov 202226.0226.4925.6025.9825.98470,400
25 Nov 202226.2826.5326.1426.2326.23100,700
23 Nov 202225.9226.8325.7826.4226.42456,000
22 Nov 202225.7026.0625.5025.9625.96208,300
21 Nov 202226.0626.1825.5525.7525.75268,500
18 Nov 202226.3226.5825.8325.8925.89236,000
17 Nov 202225.6226.4325.5026.2026.20148,800
16 Nov 202226.2326.6125.8726.1126.11277,800
15 Nov 202226.3626.6625.8826.2626.26243,200
14 Nov 202225.9526.2325.7025.8725.87299,300
11 Nov 202225.9526.7025.7826.5426.54356,200
10 Nov 202224.6626.1324.6625.8325.83436,100
09 Nov 202223.5823.9122.5423.5723.57366,500
08 Nov 202223.6024.8723.0023.9823.98363,000
07 Nov 202224.2824.2823.4923.5423.54295,800
04 Nov 202224.6925.1523.5024.1924.19286,800
03 Nov 202224.7525.4724.2524.3224.32265,300
02 Nov 202225.5625.5624.7924.8124.81219,100
01 Nov 202225.7626.0025.3025.4825.48196,300
31 Oct 202224.5925.7624.2225.5025.50595,700
28 Oct 202222.8924.8922.6524.3224.32926,900
27 Oct 202225.6225.8424.8125.0825.08262,800
26 Oct 202225.2726.3524.9825.5525.55375,900
25 Oct 202226.5526.7825.9526.1826.18316,400
24 Oct 202226.7626.7625.4526.5326.53602,800
21 Oct 202225.8926.8125.7726.7226.72224,100
20 Oct 202226.0626.7825.8226.1126.11161,500
19 Oct 202226.2826.5925.9426.0526.05183,800
18 Oct 202226.8826.9226.3426.5626.56206,400
17 Oct 202226.2226.6525.9326.2626.26267,900
14 Oct 202226.3926.7325.6725.7425.74118,900
13 Oct 202225.1726.3424.3326.0426.04158,300
12 Oct 202226.1026.1625.2325.3625.36220,400
11 Oct 202225.9326.1225.0825.8525.85145,800
10 Oct 202226.8926.9825.6326.0826.08215,000
07 Oct 202226.7326.8826.1726.5426.54151,000
06 Oct 202227.3127.6526.8327.1327.13167,100
05 Oct 202226.9427.5126.4027.1827.18169,700
04 Oct 202226.6027.4526.6027.2627.26430,800
03 Oct 202227.1227.5226.1626.1926.19273,200
30 Sept 202226.4427.1026.4227.0327.03308,300
29 Sept 202227.1027.1025.8326.5426.54153,700
28 Sept 202226.7227.5926.7127.3627.36199,100
27 Sept 202227.1927.5026.6826.8826.88198,600
26 Sept 202226.8527.6426.7826.9726.97146,000
23 Sept 202226.8127.0026.2326.7926.79190,900
22 Sept 202228.3028.3026.7427.2527.25241,900
21 Sept 202228.1828.7527.9328.0528.05189,500
20 Sept 202228.0228.3527.4728.1728.17126,000
19 Sept 202227.8928.4527.5228.2228.22180,700
16 Sept 202227.9428.2227.4428.1228.12153,300
15 Sept 202228.0428.6827.8128.3428.34121,300
14 Sept 202228.3028.4027.6028.2128.21129,400
13 Sept 202228.3728.8326.5428.3128.31207,400
12 Sept 202229.3529.9429.1429.1429.14195,200
09 Sept 202229.5029.7029.1829.3529.35304,500
08 Sept 202227.4129.4527.4128.9728.97354,500
07 Sept 202226.5028.2126.5027.9127.91287,200
06 Sept 202227.1627.4326.2726.6726.67306,800
02 Sept 202227.5027.6926.7227.2827.28186,600
01 Sept 202226.8927.4426.5427.4427.44204,100
31 Aug 202226.7427.5326.7427.0227.02162,600
30 Aug 202227.4627.7926.2326.6226.62280,600
29 Aug 202227.0327.6227.0327.2927.29107,800
26 Aug 202227.9928.8426.4127.3627.36126,900
25 Aug 202227.0328.1726.9027.9527.95138,800
24 Aug 202227.1227.6026.9726.9826.98150,300
23 Aug 202226.6227.2626.6227.0027.00434,300
22 Aug 202226.7127.0526.0526.6226.62167,900
19 Aug 202227.3528.0726.9827.3227.32137,600
18 Aug 202227.0428.0127.0327.8727.87118,200
17 Aug 202227.7028.1327.3127.4627.46169,300
16 Aug 202228.8729.1627.8828.0728.07223,000
15 Aug 202228.6728.9928.3428.8328.83200,600
12 Aug 202228.3029.2627.8628.9628.96333,400
11 Aug 202228.4128.9927.8828.0828.08309,400
10 Aug 202227.2228.3327.1028.1428.14213,700
09 Aug 202226.3126.8026.1026.5926.591,136,500
08 Aug 202226.6827.1425.3626.5026.50238,900
05 Aug 202226.6526.9624.7526.7826.78398,900
04 Aug 202226.6127.3426.1127.2827.28340,900
03 Aug 202226.0027.6825.6726.8826.88397,900
02 Aug 202224.7525.5024.3625.1725.17224,400
01 Aug 202225.2425.2424.3424.5024.50188,500
29 Jul 202224.5725.4424.0425.4025.40278,400
28 Jul 202225.2225.6524.5824.7324.73300,900
27 Jul 202223.2625.7422.8225.3925.391,290,400
26 Jul 202223.4524.0122.4122.8522.8586,400
25 Jul 202223.5024.1323.1323.6723.67106,200
22 Jul 202224.1424.1423.2523.5023.50122,500
21 Jul 202223.8924.6223.5224.5324.53167,100
20 Jul 202222.9524.0722.6723.8323.83109,700
19 Jul 202222.9723.0822.5222.9322.93123,700
18 Jul 202222.3422.7921.8922.4822.48500,600
15 Jul 202221.5622.3421.5622.0322.03119,000
14 Jul 202221.8222.7020.5621.3821.38376,600
13 Jul 202222.7322.9521.9122.4222.42104,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...