CRTO(CRTO)
CRTO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $17.21 | $17.54 | $17.08 | $17.29 | 330,976 |
| 5/21/2026 | $17.10 | $17.32 | $16.89 | $17.17 | 241,224 |
| 5/20/2026 | $17.12 | $17.27 | $16.52 | $17.24 | 313,202 |
| 5/19/2026 | $16.46 | $17.23 | $16.34 | $17.14 | 449,300 |
| 5/18/2026 | $16.01 | $16.58 | $16.01 | $16.21 | 431,633 |
| 5/15/2026 | $15.90 | $16.32 | $15.90 | $16.06 | 330,600 |
| 5/14/2026 | $16.16 | $16.37 | $15.91 | $16.00 | 294,300 |
| 5/13/2026 | $16.20 | $16.38 | $16.01 | $16.15 | 373,716 |
| 5/12/2026 | $16.09 | $16.40 | $16.01 | $16.20 | 463,525 |
| 5/11/2026 | $16.45 | $16.84 | $15.90 | $16.11 | 401,400 |
| 5/8/2026 | $16.20 | $16.60 | $16.06 | $16.49 | 394,800 |
| 5/7/2026 | $15.85 | $16.68 | $15.71 | $16.45 | 485,700 |
| 5/6/2026 | $17.94 | $17.94 | $15.58 | $15.86 | 1.35M |
| 5/5/2026 | $19.25 | $20.38 | $18.42 | $20.12 | 591,102 |
| 5/4/2026 | $19.60 | $19.98 | $19.19 | $19.25 | 208,912 |
| 5/1/2026 | $19.18 | $19.75 | $19.13 | $19.58 | 245,845 |
| 4/30/2026 | $19.40 | $19.40 | $18.57 | $18.94 | 208,796 |
| 4/29/2026 | $19.45 | $19.49 | $19.03 | $19.42 | 156,771 |
| 4/28/2026 | $19.31 | $19.60 | $19.12 | $19.35 | 84,400 |
| 4/27/2026 | $19.08 | $19.65 | $18.92 | $19.31 | 149,912 |
| 4/24/2026 | $18.64 | $19.10 | $18.33 | $19.08 | 115,200 |
| 4/23/2026 | $19.14 | $19.14 | $18.25 | $18.51 | 199,800 |
| 4/22/2026 | $19.60 | $19.60 | $19.06 | $19.37 | 146,500 |
| 4/21/2026 | $19.62 | $19.98 | $19.28 | $19.35 | 170,000 |
| 4/20/2026 | $19.26 | $19.76 | $19.05 | $19.70 | 204,100 |
| 4/17/2026 | $19.45 | $19.91 | $19.18 | $19.48 | 226,207 |
| 4/16/2026 | $19.48 | $19.86 | $19.20 | $19.39 | 144,500 |
| 4/15/2026 | $18.55 | $19.44 | $18.55 | $19.37 | 183,200 |
| 4/14/2026 | $18.55 | $18.99 | $18.18 | $18.54 | 112,700 |
| 4/13/2026 | $17.81 | $18.45 | $17.68 | $18.33 | 172,418 |
| 4/10/2026 | $18.12 | $18.26 | $17.46 | $17.82 | 196,100 |
| 4/9/2026 | $18.51 | $18.61 | $17.26 | $18.12 | 345,100 |
| 4/8/2026 | $18.98 | $19.16 | $18.50 | $18.51 | 203,619 |
| 4/7/2026 | $18.65 | $18.80 | $18.30 | $18.47 | 442,017 |
| 4/6/2026 | $18.53 | $18.86 | $18.46 | $18.65 | 179,400 |
| 4/2/2026 | $18.17 | $18.80 | $18.10 | $18.50 | 351,122 |
| 4/1/2026 | $18.01 | $18.56 | $17.93 | $18.43 | 416,258 |
| 3/31/2026 | $17.68 | $18.03 | $17.22 | $17.93 | 290,700 |
| 3/30/2026 | $17.01 | $18.00 | $17.01 | $17.46 | 290,625 |
| 3/27/2026 | $17.35 | $17.45 | $16.99 | $17.18 | 218,823 |
| 3/26/2026 | $17.50 | $18.43 | $17.50 | $17.64 | 312,031 |
| 3/25/2026 | $17.67 | $18.01 | $17.30 | $17.72 | 347,209 |
| 3/24/2026 | $17.24 | $17.69 | $16.71 | $17.63 | 352,500 |
| 3/23/2026 | $17.50 | $17.89 | $17.30 | $17.41 | 225,434 |
| 3/20/2026 | $17.24 | $17.55 | $16.95 | $17.00 | 456,038 |
| 3/19/2026 | $17.54 | $17.86 | $17.19 | $17.46 | 293,937 |
| 3/18/2026 | $17.93 | $18.02 | $17.68 | $17.76 | 133,500 |
| 3/17/2026 | $18.25 | $18.95 | $17.95 | $18.02 | 229,521 |
| 3/16/2026 | $17.98 | $18.17 | $17.39 | $17.90 | 372,700 |
| 3/13/2026 | $17.90 | $18.40 | $17.63 | $17.72 | 198,200 |
| 3/12/2026 | $18.43 | $18.78 | $17.88 | $17.95 | 193,100 |
| 3/11/2026 | $18.82 | $19.08 | $18.33 | $18.56 | 197,948 |
| 3/10/2026 | $18.68 | $18.97 | $18.26 | $18.82 | 278,900 |
| 3/9/2026 | $19.32 | $19.42 | $18.68 | $18.86 | 269,242 |
| 3/6/2026 | $19.03 | $19.79 | $18.60 | $19.74 | 3.06M |
| 3/5/2026 | $19.22 | $19.86 | $19.14 | $19.29 | 341,340 |
| 3/4/2026 | $18.85 | $19.43 | $18.85 | $19.10 | 2.90M |
| 3/3/2026 | $17.88 | $19.22 | $17.80 | $18.85 | 351,600 |
| 3/2/2026 | $17.87 | $18.73 | $17.36 | $18.28 | 641,510 |
| 2/27/2026 | $17.84 | $18.32 | $17.39 | $17.87 | 283,647 |
| 2/26/2026 | $17.66 | $18.31 | $17.46 | $17.99 | 382,438 |
| 2/25/2026 | $17.72 | $17.85 | $17.40 | $17.80 | 181,349 |
| 2/24/2026 | $16.58 | $17.59 | $16.25 | $17.52 | 425,400 |
| 2/23/2026 | $17.48 | $17.48 | $16.52 | $16.65 | 354,845 |