Skip to main content
logo
Criteo S.A. (CRTO)
NASDAQ: CRTO · Real-Time Price · USD
21.90
-0.74 (-3.27%)
At close: Sep 11, 2025, 4:00 PM EDT
22.21
+0.31 (1.42%)
After-hours: Sep 11, 2025, 7:04 PM EDT

Criteo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 202522.7422.8621.4421.9021.90-3.27%600,061
Sep 10, 202523.7423.8022.5622.6422.64-2.12%397,551
Sep 9, 202523.7923.7923.1023.1323.13-2.61%288,392
Sep 8, 202523.6123.7623.2223.7523.751.80%247,267
Sep 5, 202523.4523.7823.0823.3323.33-0.30%209,865
Sep 4, 202523.1323.5122.8323.4023.400.91%340,125
Sep 3, 202523.5023.5423.1823.1923.19-1.40%223,063
Sep 2, 202524.4924.6023.4723.5223.52-5.28%262,058
Aug 29, 202524.8325.2424.5424.8324.830.69%286,665
Aug 28, 202524.7724.8424.3724.6624.66-0.44%253,572
Aug 27, 202524.1024.8324.0124.7724.771.93%273,570
Aug 26, 202523.8724.7623.8224.3024.302.06%294,790
Aug 25, 202524.2224.3723.5523.8123.81-1.57%247,118
Aug 22, 202523.9724.5723.5824.1924.191.17%238,114
Aug 21, 202524.0824.1523.5023.9123.91-0.83%278,376
Aug 20, 202523.4224.1623.1724.1124.113.17%416,590
Aug 19, 202523.6023.7423.2723.3723.37-0.97%178,577
Aug 18, 202523.7523.9323.5123.6023.60-0.63%213,656
Aug 15, 202524.1024.3623.7523.7523.75-2.02%241,140
Aug 14, 202523.5624.6123.3024.2424.241.59%593,891
Aug 13, 202523.8724.2823.5423.8623.860.76%277,370
Aug 12, 202523.5723.8523.1523.6823.681.81%356,974
Aug 11, 202524.2124.5323.2323.2623.26-2.88%434,118
Aug 8, 202523.4524.3122.8823.9523.951.70%522,642
Aug 7, 202524.4924.4923.1323.5523.55-1.75%332,888
Aug 6, 202523.6024.3023.4623.9723.971.31%404,825
Aug 5, 202523.3023.7623.0523.6623.662.34%371,257
Aug 4, 202523.5524.0923.0823.1223.12-1.62%425,586
Aug 1, 202523.9423.9622.6123.5023.50-3.45%683,646
Jul 31, 202523.4724.9523.0624.3424.345.96%1,302,261
Jul 30, 202526.5326.5322.4322.9722.970.70%1,085,143
Jul 29, 202522.8323.2622.6522.8122.811.02%1,129,543
Jul 28, 202523.4423.6522.5522.5822.58-3.01%427,878
Jul 25, 202523.0923.3622.9923.2823.280.39%269,256
Jul 24, 202523.5123.6223.0723.1923.19-1.57%306,633
Jul 23, 202523.4723.7123.1223.5623.561.51%389,500
Jul 22, 202523.3523.5123.0723.2123.21-0.60%466,316
Jul 21, 202523.2323.5723.1723.3523.351.35%412,061
Jul 18, 202523.5523.6523.0323.0423.04-1.87%328,418
Jul 17, 202523.5023.8023.4623.4823.48-0.09%419,771
Jul 16, 202523.4223.9223.1623.5023.501.29%473,044
Jul 15, 202523.7523.9623.1123.2023.20-2.15%353,123
Jul 14, 202523.6924.2423.6023.7123.71-0.08%223,536
Jul 11, 202524.1424.4023.6923.7323.73-2.18%419,574
Jul 10, 202524.9424.9724.0324.2624.26-2.10%248,982
Jul 9, 202524.7125.0724.4224.7824.78-0.04%239,100
Jul 8, 202524.7525.1624.4424.7924.79-0.20%526,112
Jul 7, 202524.9225.3624.5024.8424.84-0.32%388,923
Jul 3, 202525.1125.3724.6224.9224.921.84%481,576
Jul 2, 202524.5024.9324.3024.4724.470.82%231,149