Skip to main content
logo
Criteo S.A. (CRTO)
NASDAQ: CRTO · Real-Time Price · USD
20.44
-0.39 (-1.87%)
At close: Jul 24, 2026, 4:00 PM EDT
20.36
-0.08 (-0.37%)
After-hours: Jul 24, 2026, 4:29 PM EDT

Criteo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202620.6120.8020.1720.4420.44-1.87%346,723
Jul 23, 202621.0021.6220.6620.8320.83-1.05%269,860
Jul 22, 202621.6121.6120.8521.0521.05-2.41%243,120
Jul 21, 202621.9622.0521.5221.5721.57-1.95%275,317
Jul 20, 202622.3122.4621.9522.0022.00-2.14%281,240
Jul 17, 202622.7823.0322.2022.4822.48-1.96%341,538
Jul 16, 202623.1423.1522.5322.9322.931.46%185,585
Jul 15, 202622.5322.9822.4122.6022.600.94%199,903
Jul 14, 202622.8923.0522.3022.3922.39-3.82%321,190
Jul 13, 202622.8823.3822.6023.2823.281.75%724,885
Jul 10, 202623.1423.2422.5022.8822.88-1.12%472,878
Jul 9, 202622.4323.1422.3523.1423.141.36%298,182
Jul 8, 202623.0423.2121.9222.8322.83-1.42%403,514
Jul 7, 202622.9123.9922.5923.1623.16-0.04%1,009,596
Jul 6, 202619.0025.2919.0023.1723.1721.44%2,681,494
Jul 2, 202618.6619.2718.6619.0819.083.30%379,447
Jul 1, 202618.5818.9818.4318.4718.471.04%201,664
Jun 30, 202618.4618.7218.0218.2818.28-1.72%217,392
Jun 29, 202617.8718.7617.3318.6018.605.32%503,651
Jun 26, 202617.4818.1317.4317.6617.661.03%231,469
Jun 25, 202617.9018.0417.2517.4817.48-3.53%299,604
Jun 24, 202617.3518.2017.2518.1218.124.38%340,741
Jun 23, 202616.8017.4516.7817.3617.364.77%361,081
Jun 22, 202617.2817.3516.4816.5716.57-4.99%583,699
Jun 18, 202617.2917.5417.0117.4417.44-0.29%233,539
Jun 17, 202616.9917.6616.9017.4917.492.04%363,441
Jun 16, 202617.7017.7016.9917.1417.14-3.16%158,462
Jun 15, 202617.7617.9917.5717.7017.70-0.84%258,145
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%265,058
Jun 9, 202617.1417.3716.8017.0517.05-0.87%195,479
Jun 8, 202617.4217.6817.0417.2017.20-2.99%192,351
Jun 5, 202617.2917.9317.2517.7317.732.54%542,136
Jun 4, 202617.3217.7217.1917.2917.290.82%151,640
Jun 3, 202618.4018.4016.9417.1517.15-8.34%288,292
Jun 2, 202618.9119.0118.3518.7118.71-2.09%296,391
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%313,202
May 19, 202616.4617.2316.3417.1417.145.74%449,260
May 18, 202616.0116.5816.0116.2116.210.93%431,633
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