Criteo S.A. (CRTO)
NASDAQ: CRTO · Real-Time Price · USD
16.70
-0.20 (-1.18%)
Sep 18, 2026, 4:00 PM EDT - Market closed
Criteo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 16.97 | 16.97 | 16.57 | 16.70 | 16.70 | -1.18% | 338,653 |
| Sep 17, 2026 | 17.13 | 17.29 | 16.77 | 16.90 | 16.90 | -1.17% | 223,020 |
| Sep 16, 2026 | 17.01 | 17.30 | 16.97 | 17.10 | 17.10 | 0.06% | 145,612 |
| Sep 15, 2026 | 17.25 | 17.28 | 17.01 | 17.09 | 17.09 | -1.33% | 353,891 |
| Sep 14, 2026 | 17.56 | 17.68 | 17.21 | 17.32 | 17.32 | -0.69% | 151,101 |
| Sep 11, 2026 | 17.37 | 17.69 | 17.27 | 17.44 | 17.44 | 0.40% | 145,315 |
| Sep 10, 2026 | 17.49 | 17.60 | 17.28 | 17.37 | 17.37 | -0.40% | 258,093 |
| Sep 9, 2026 | 17.56 | 17.83 | 17.16 | 17.44 | 17.44 | -1.69% | 377,830 |
| Sep 8, 2026 | 18.14 | 18.25 | 17.44 | 17.74 | 17.74 | 0.68% | 279,881 |
| Sep 4, 2026 | 18.11 | 18.11 | 17.58 | 17.62 | 17.62 | -3.03% | 90,643 |
| Sep 3, 2026 | 18.42 | 18.48 | 17.91 | 18.17 | 18.17 | -0.71% | 182,376 |
| Sep 2, 2026 | 17.43 | 18.34 | 17.38 | 18.30 | 18.30 | 5.11% | 257,151 |
| Sep 1, 2026 | 17.45 | 17.73 | 17.20 | 17.41 | 17.41 | -1.36% | 159,772 |
| Aug 31, 2026 | 17.72 | 17.92 | 17.46 | 17.65 | 17.65 | 1.09% | 199,293 |
| Aug 28, 2026 | 17.15 | 17.70 | 17.15 | 17.46 | 17.46 | 1.28% | 123,271 |
| Aug 27, 2026 | 16.87 | 17.38 | 16.86 | 17.24 | 17.24 | 1.59% | 175,181 |
| Aug 26, 2026 | 17.38 | 17.47 | 16.87 | 16.97 | 16.97 | -1.91% | 327,415 |
| Aug 25, 2026 | 17.00 | 17.46 | 17.00 | 17.30 | 17.30 | 1.23% | 279,821 |
| Aug 24, 2026 | 17.50 | 17.70 | 16.97 | 17.09 | 17.09 | -2.01% | 320,240 |
| Aug 21, 2026 | 17.69 | 17.88 | 17.35 | 17.44 | 17.44 | -0.26% | 228,235 |
| Aug 20, 2026 | 17.80 | 17.97 | 17.41 | 17.49 | 17.49 | -2.04% | 478,320 |
| Aug 19, 2026 | 18.07 | 18.45 | 17.79 | 17.85 | 17.85 | -0.17% | 1,417,755 |
| Aug 18, 2026 | 18.47 | 18.74 | 17.82 | 17.88 | 17.88 | 0.34% | 560,029 |
| Aug 17, 2026 | 18.72 | 18.98 | 17.72 | 17.82 | 17.82 | -6.21% | 535,088 |
| Aug 14, 2026 | 18.21 | 19.04 | 18.07 | 19.00 | 19.00 | 4.34% | 436,944 |
| Aug 13, 2026 | 17.28 | 18.30 | 17.23 | 18.21 | 18.21 | 4.90% | 282,193 |
| Aug 12, 2026 | 17.30 | 17.57 | 16.96 | 17.36 | 17.36 | 0.58% | 250,908 |
| Aug 11, 2026 | 18.06 | 18.06 | 17.12 | 17.26 | 17.26 | -3.84% | 830,181 |
| Aug 10, 2026 | 18.18 | 18.28 | 17.82 | 17.95 | 17.95 | -2.34% | 306,920 |
| Aug 7, 2026 | 17.78 | 18.49 | 17.50 | 18.38 | 18.38 | 4.55% | 422,186 |
| Aug 6, 2026 | 17.21 | 17.66 | 16.86 | 17.58 | 17.58 | 3.11% | 731,497 |
| Aug 5, 2026 | 16.46 | 18.58 | 16.42 | 17.05 | 17.05 | -23.88% | 1,728,046 |
| Aug 4, 2026 | 21.51 | 22.56 | 21.45 | 22.40 | 22.40 | 4.82% | 362,274 |
| Aug 3, 2026 | 21.58 | 22.28 | 21.10 | 21.37 | 21.37 | -2.06% | 3,142,633 |
| Jul 31, 2026 | 21.74 | 22.02 | 21.37 | 21.82 | 21.82 | -0.55% | 248,155 |
| Jul 30, 2026 | 22.58 | 22.58 | 21.54 | 21.94 | 21.94 | -3.05% | 261,508 |