Skip to main content
logo
Criteo S.A. (CRTO)
NASDAQ: CRTO · Real-Time Price · USD
19.42
+0.07 (0.36%)
At close: Apr 29, 2026, 4:00 PM EDT
19.50
+0.08 (0.41%)
After-hours: Apr 29, 2026, 7:30 PM EDT

Criteo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202619.4519.4919.0319.4219.420.36%156,721
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
Apr 1, 202618.0118.5617.9318.4318.432.79%416,258
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