Criteo S.A. (CRTO)
NASDAQ: CRTO · Real-Time Price · USD
26.10
-0.18 (-0.68%)
At close: Jun 6, 2025, 4:00 PM
26.05
-0.05 (-0.19%)
After-hours: Jun 6, 2025, 4:26 PM EDT

Criteo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202526.5026.5825.9526.1026.10-0.68%427,851
Jun 5, 202526.9727.1325.5926.2826.28-2.27%374,608
Jun 4, 202526.5627.3226.1226.8926.892.79%814,768
Jun 3, 202525.1626.4925.1326.1626.163.40%646,620
Jun 2, 202525.7026.2925.1025.3025.30-0.63%481,036
May 30, 202525.4825.6924.9125.4625.46-0.08%573,203
May 29, 202525.5425.7425.3125.4825.48-0.16%697,519
May 28, 202525.4526.0425.1725.5225.52-0.16%1,203,015
May 27, 202527.4927.4925.5125.5625.56-2.78%856,086
May 23, 202525.7426.3725.5026.2926.29-0.76%624,516
May 22, 202526.3227.0326.0626.4926.490.23%489,475
May 21, 202527.4627.4626.3626.4326.43-3.82%343,282
May 20, 202527.7728.1127.4127.4827.48-1.86%192,946
May 19, 202528.2728.4027.8228.0028.00-1.48%330,484
May 16, 202528.6829.0028.1028.4228.42-0.91%308,386
May 15, 202529.3529.4228.5628.6828.68-3.47%347,759
May 14, 202529.9130.6428.9729.7129.71-0.74%642,358
May 13, 202529.8130.4229.6529.9329.931.25%278,660
May 12, 202529.6329.9629.0329.5629.563.87%222,779
May 9, 202528.2528.9128.1828.4628.460.32%469,281
May 8, 202527.7228.9827.6728.3728.372.57%678,132
May 7, 202527.7328.0126.9727.6627.66-0.18%284,041
May 6, 202527.9528.2527.0627.7127.71-1.60%428,899
May 5, 202529.3030.2526.6728.1628.16-4.45%838,594
May 2, 202528.1730.4428.1529.4729.47-11.83%1,680,910
May 1, 202533.9734.4833.2433.4333.43-1.86%390,648
Apr 30, 202533.1834.1433.0034.0634.06-1.16%217,456
Apr 29, 202534.1134.8833.4034.4634.460.70%265,260
Apr 28, 202534.5535.1033.3034.2234.22-1.95%381,401
Apr 25, 202533.9735.0233.5134.9034.902.74%268,841
Apr 24, 202533.1634.0532.8733.9733.972.69%212,343
Apr 23, 202533.5833.8232.4533.0833.084.35%398,606
Apr 22, 202530.2032.8530.0431.7031.707.09%573,602
Apr 21, 202529.6330.5828.9529.6029.60-1.00%293,866
Apr 17, 202529.1030.5228.9229.9029.902.40%400,697
Apr 16, 202528.1529.8728.1429.2029.201.21%426,901
Apr 15, 202528.3129.5627.6928.8528.853.29%176,807
Apr 14, 202528.8429.1127.4627.9327.93-1.62%259,067
Apr 11, 202528.3129.0127.5028.3928.39-2.14%411,460
Apr 10, 202530.6030.6028.8729.0129.01-7.58%360,339
Apr 9, 202527.8832.2727.5131.3931.3911.87%693,439
Apr 8, 202530.3530.5627.7428.0628.06-4.17%369,524
Apr 7, 202528.6131.1928.2929.2829.28-2.59%313,159
Apr 4, 202530.9931.7029.7230.0630.06-7.85%478,477
Apr 3, 202534.3234.3232.6232.6232.62-8.50%399,635
Apr 2, 202534.9136.0034.8735.6535.650.11%255,770
Apr 1, 202535.0536.0634.7735.6135.610.56%328,426
Mar 31, 202534.7035.7433.9335.4135.411.13%335,794
Mar 28, 202536.3436.6634.2735.0235.02-4.44%269,956
Mar 27, 202536.7037.2636.4336.6436.64-1.16%114,643