Skip to main content
logo
Criteo S.A. (CRTO)
NASDAQ: CRTO · Real-Time Price · USD
14.65
-0.24 (-1.61%)
At close: Oct 30, 2026, 4:00 PM EDT
14.66
+0.01 (0.07%)
After-hours: Oct 30, 2026, 7:30 PM EDT

Criteo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202615.0015.0014.4214.6514.65-1.61%331,665
Oct 29, 202614.5215.1514.3814.8914.892.97%339,215
Oct 28, 202614.0514.4814.0014.4614.462.05%268,783
Oct 27, 202614.4414.4414.0214.1714.17-2.07%327,316
Oct 26, 202614.8114.8113.9514.4714.47-2.76%322,269
Oct 23, 202614.8115.3814.7314.8814.880.07%300,492
Oct 22, 202614.9115.1714.7614.8714.87-0.47%218,345
Oct 21, 202615.3815.3814.8114.9414.94-2.92%162,627
Oct 20, 202615.3415.6415.2515.3915.391.18%177,199
Oct 19, 202615.4015.4715.0515.2115.21-0.85%1,076,823
Oct 16, 202615.7415.8515.2415.3415.34-2.66%125,541
Oct 15, 202614.8215.8214.7415.7615.765.84%185,412
Oct 14, 202614.9915.0214.6414.8914.89-1.19%217,729
Oct 13, 202615.5015.6114.9615.0715.07-1.82%223,194
Oct 12, 202615.6215.7315.1915.3515.35-2.42%186,157
Oct 9, 202615.3615.8515.3415.7315.732.88%534,908
Oct 8, 202614.9015.3614.7615.2915.292.62%227,032
Oct 7, 202614.7614.9714.6214.9014.900.68%321,719
Oct 6, 202614.6014.8314.4514.8014.802.07%393,755
Oct 5, 202614.6014.6614.2814.5014.50-1.56%561,591
Oct 2, 202615.3115.3114.3514.7314.73-3.28%448,640
Oct 1, 202615.2015.4815.0615.2315.230.20%339,687
Sep 30, 202615.4515.6915.1515.2015.20-1.62%405,841
Sep 29, 202615.7015.9915.2615.4515.45-2.22%286,705
Sep 28, 202616.1716.2015.7415.8015.80-2.95%298,121
Sep 25, 202616.4716.5316.2516.2816.28-1.69%285,798
Sep 24, 202616.5516.6216.2416.5616.560.06%226,730
Sep 23, 202616.7816.8116.2316.5516.55-1.78%263,560
Sep 22, 202616.9116.9216.6916.8516.850.30%190,851
Sep 21, 202616.9616.9616.2916.8016.800.60%139,949
Sep 18, 202616.9716.9716.5716.7016.70-1.18%338,654
Sep 17, 202617.1317.2916.7716.9016.90-1.17%223,021
Sep 16, 202617.0117.3016.9717.1017.100.06%145,658
Sep 15, 202617.2517.2817.0117.0917.09-1.33%354,392
Sep 14, 202617.5617.6817.2117.3217.32-0.69%151,295
Sep 11, 202617.3717.6917.2717.4417.440.40%145,315
Sep 10, 202617.4917.6017.2817.3717.37-0.40%258,203
Sep 9, 202617.5617.8317.1617.4417.44-1.69%377,833
Sep 8, 202618.1418.2517.4417.7417.740.68%279,882
Sep 4, 202618.1118.1117.5817.6217.62-3.03%90,645
Sep 3, 202618.4218.4817.9118.1718.17-0.71%182,376
Sep 2, 202617.4318.3417.3818.3018.305.11%257,151
Sep 1, 202617.4517.7317.2017.4117.41-1.36%159,772
Aug 31, 202617.7217.9217.4617.6517.651.09%199,293
Aug 28, 202617.1517.7017.1517.4617.461.28%123,271
Aug 27, 202616.8717.3816.8617.2417.241.59%175,181
Aug 26, 202617.3817.4716.8716.9716.97-1.91%327,415
Aug 25, 202617.0017.4617.0017.3017.301.23%279,821
Aug 24, 202617.5017.7016.9717.0917.09-2.01%320,240
Aug 21, 202617.6917.8817.3517.4417.44-0.26%228,235