Skip to main content
logo
Criteo S.A. (CRTO)
NASDAQ: CRTO · Real-Time Price · USD
17.82
-0.30 (-1.66%)
At close: Apr 10, 2026, 4:00 PM EDT
17.83
+0.01 (0.06%)
After-hours: Apr 10, 2026, 4:10 PM EDT

Criteo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 202618.1218.2617.4617.8217.82-1.66%196,091
Apr 9, 202618.5118.6117.2618.1218.12-2.11%345,079
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
Apr 1, 202618.0118.5617.9318.4318.432.79%416,184
Mar 31, 202617.6818.0317.2217.9317.932.69%290,692
Mar 30, 202617.0118.0017.0117.4617.461.63%290,625
Mar 27, 202617.3517.4516.9917.1817.18-2.61%218,823
Mar 26, 202617.5018.4317.5017.6417.64-0.45%312,031
Mar 25, 202617.6718.0117.3017.7217.720.51%347,209
Mar 24, 202617.2417.6916.7117.6317.631.26%352,456
Mar 23, 202617.5017.8917.3017.4117.412.41%225,434
Mar 20, 202617.2417.5516.9517.0017.00-2.63%456,038
Mar 19, 202617.5417.8617.1917.4617.46-1.69%293,937
Mar 18, 202617.9318.0217.6817.7617.76-1.44%133,475
Mar 17, 202618.2518.9517.9518.0218.020.67%229,521
Mar 16, 202617.9818.1717.3917.9017.901.02%372,656
Mar 13, 202617.9018.4017.6317.7217.72-1.28%198,179
Mar 12, 202618.4318.7817.8817.9517.95-3.29%193,100
Mar 11, 202618.8219.0818.3318.5618.56-1.38%197,948
Mar 10, 202618.6818.9718.2618.8218.82-0.21%278,860
Mar 9, 202619.3219.4218.6818.8618.86-4.46%269,242
Mar 6, 202619.0319.7918.6019.7419.742.33%3,064,716
Mar 5, 202619.2219.8619.1419.2919.290.99%341,340
Mar 4, 202618.8519.4318.8519.1019.101.33%2,895,286
Mar 3, 202617.8819.2217.8018.8518.853.12%351,555
Mar 2, 202617.8718.7317.3618.2818.282.29%641,510
Feb 27, 202617.8418.3217.3917.8717.87-0.67%283,647
Feb 26, 202617.6618.3117.4617.9917.991.07%382,438
Feb 25, 202617.7217.8517.4017.8017.801.60%181,349
Feb 24, 202616.5817.5916.2517.5217.525.23%425,388
Feb 23, 202617.4817.4816.5216.6516.65-4.97%354,845
Feb 20, 202617.3717.7817.2517.5217.52-0.06%215,948
Feb 19, 202617.4617.7217.3017.5317.53-290,950
Feb 18, 202617.2017.5716.8117.5317.532.82%329,537
Feb 17, 202617.6217.6216.1517.0517.05-4.27%684,361
Feb 13, 202618.3618.6317.5717.8117.81-2.20%559,083
Feb 12, 202618.0619.3117.8218.2118.21-1.62%901,526
Feb 11, 202617.8019.1116.5518.5118.51-5.03%2,097,191
Feb 10, 202618.9219.7118.6019.4919.492.90%372,040
Feb 9, 202619.1919.3918.7918.9418.94-1.30%424,680
Feb 6, 202618.9519.7018.9219.1919.191.59%403,074
Feb 5, 202618.5219.3018.5218.8918.892.00%676,536
Feb 4, 202618.2318.9917.9118.5218.521.59%592,480
Feb 3, 202619.0119.0517.8318.2318.23-4.10%623,749
Feb 2, 202619.1519.5218.9319.0119.01-0.83%184,225
Jan 30, 202619.6019.6719.0519.1719.17-2.99%257,022
Jan 29, 202619.7619.9219.5719.7619.760.25%426,103