Skip to main content
Criteo S.A. (CRTO)
NASDAQ: CRTO · Real-Time Price · USD
23.75
-0.49 (-2.02%)
At close: Aug 15, 2025, 4:00 PM
23.35
-0.40 (-1.68%)
After-hours: Aug 15, 2025, 6:45 PM EDT

Criteo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 1, 202523.7024.4623.7024.2724.271.29%634,572
Jun 30, 202523.9524.3323.9023.9623.960.55%355,346
Jun 27, 202523.9524.1223.6723.8323.830.08%322,035
Jun 26, 202524.1524.2523.6423.8123.81-0.71%286,016
Jun 25, 202524.8024.8123.8923.9823.98-2.28%307,820
Jun 24, 202523.9924.8223.8524.5424.543.63%442,586
Jun 23, 202523.6923.7823.2423.6823.680.30%410,014
Jun 20, 202524.0924.4323.3823.6123.61-1.25%692,516
Jun 18, 202523.7124.4423.3923.9123.911.83%414,274
Jun 17, 202523.7123.9223.4023.4823.48-1.80%493,559
Jun 16, 202524.4524.9423.8523.9123.91-0.99%407,591
Jun 13, 202525.2125.4824.0024.1524.15-5.74%435,536
Jun 12, 202526.3426.4225.5025.6225.62-2.73%411,835
Jun 11, 202526.0026.9826.0026.3426.341.46%835,929
Jun 10, 202526.0026.2425.6325.9625.960.70%645,608
Jun 9, 202526.1626.5025.5325.7825.78-1.23%449,233
Jun 6, 202526.5026.5825.9526.1026.10-0.68%427,851
Jun 5, 202526.9727.1325.5926.2826.28-2.27%374,608