Skip to main content
logo
Criteo S.A. (CRTO)
NASDAQ: CRTO · Real-Time Price · USD
17.85
+0.44 (2.53%)
At close: Jun 12, 2026, 4:00 PM EDT
17.86
0.00 (0.03%)
After-hours: Jun 12, 2026, 4:10 PM EDT

Criteo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 202617.5817.8917.2517.8517.852.53%255,767
Jun 11, 202617.5317.7517.2417.4117.41-1.25%195,211
Jun 10, 202617.0017.7716.8117.6317.633.40%265,057
Jun 9, 202617.1417.3716.8017.0517.05-0.87%195,479
Jun 8, 202617.4217.6817.0417.2017.20-2.99%192,251
Jun 5, 202617.2917.9317.2517.7317.732.54%542,113
Jun 4, 202617.3217.7217.1917.2917.290.82%151,640
Jun 3, 202618.4018.4016.9417.1517.15-8.34%288,289
Jun 2, 202618.9119.0118.3518.7118.71-2.09%295,920
Jun 1, 202618.2919.1417.9819.1119.114.71%336,361
May 29, 202618.5118.7118.2318.2518.25-0.22%395,167
May 28, 202618.0018.5317.9518.2918.292.35%369,070
May 27, 202617.0018.2417.0017.8717.874.93%409,218
May 26, 202617.2217.3016.9317.0317.03-1.50%191,301
May 22, 202617.2117.5417.0817.2917.290.70%330,976
May 21, 202617.1017.3216.8917.1717.17-0.41%241,224
May 20, 202617.1217.2816.5217.2417.240.58%313,057
May 19, 202616.4617.2316.3417.1417.145.74%449,159
May 18, 202616.0116.5816.0116.2116.210.93%431,433
May 15, 202615.9016.3215.9016.0616.060.37%330,563
May 14, 202616.1616.3715.9116.0016.00-0.93%294,299
May 13, 202616.2016.3816.0116.1516.15-0.31%373,716
May 12, 202616.0916.4016.0116.2016.200.56%463,525
May 11, 202616.4516.8415.9016.1116.11-2.30%401,376
May 8, 202616.2016.6016.0616.4916.490.24%394,783
May 7, 202615.8516.6815.7116.4516.453.72%485,687
May 6, 202617.9417.9415.5815.8615.86-21.17%1,350,880
May 5, 202619.2520.3818.4220.1220.124.52%591,102
May 4, 202619.6019.9819.1919.2519.25-1.69%208,912
May 1, 202619.1819.7519.1319.5819.583.38%245,845
Apr 30, 202619.4019.4018.5718.9418.94-2.47%208,796
Apr 29, 202619.4519.4919.0319.4219.420.36%156,771
Apr 28, 202619.3119.6019.1219.3519.350.21%84,387
Apr 27, 202619.0819.6518.9219.3119.311.21%149,912
Apr 24, 202618.6419.1018.3319.0819.083.08%115,185
Apr 23, 202619.1419.1418.2518.5118.51-4.44%199,777
Apr 22, 202619.6019.6019.0619.3719.370.10%146,456
Apr 21, 202619.6219.9819.2819.3519.35-1.78%169,979
Apr 20, 202619.2619.7619.0519.7019.701.13%204,096
Apr 17, 202619.4519.9119.1819.4819.480.46%226,207
Apr 16, 202619.4819.8619.2019.3919.390.10%144,489
Apr 15, 202618.5519.4418.5519.3719.374.48%183,177
Apr 14, 202618.5518.9918.1818.5418.541.15%112,676
Apr 13, 202617.8118.4517.6818.3318.332.86%172,418
Apr 10, 202618.1218.2617.4617.8217.82-1.66%196,091
Apr 9, 202618.5118.6117.2618.1218.12-2.11%345,083
Apr 8, 202618.9819.1618.5018.5118.510.22%203,619
Apr 7, 202618.6518.8018.3018.4718.47-0.97%442,017
Apr 6, 202618.5318.8618.4618.6518.650.81%179,363
Apr 2, 202618.1718.8018.1018.5018.500.38%351,122