Get the Stockscreener App
17.13
3.05%
-0.5661
Criteo S A Adr Stock (CRTO) Price History
The historical daily chart and data for Criteo S A Adr stock (CRTO), show that the latest closing stock price as of June 16, 2026, is $17.13.
- Criteo S A Adr all-time high stock price is $60.95, occurred on March 06, 2014.
- The lowest Criteo S A Adr stock price recorded was $5.89 on March 18, 2020. Since then, Criteo S A Adr's stock price has risen over 190.90% to $17.13 now.
- The 52-week high stock price for CRTO is $26.52, representing a 54.81% increase from the current share price, occurred on July 30, 2025.
- The 52-week low stock price for CRTO is $15.57, indicating a -9.10% decrease from the current share price, occurred on May 06, 2026.
- The closing price of Criteo S A Adr (CRTO) stock in the beginning of 2025 was $38.87. The stock closed the year at $26.06, a loss of over -32.96% for the year.
The table below shows more information about CRTO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 16, 2026 | $17.70 | $17.12 | $0.58 | 18,880.0 | -3.28% |
| Jun 15, 2026 | $17.99 | $17.57 | $0.42 | 258,145.0 | -0.84% |
| Jun 12, 2026 | $17.89 | $17.25 | $0.64 | 255,767.0 | +2.53% |
| Jun 11, 2026 | $17.75 | $17.24 | $0.514 | 195,211.0 | -1.25% |
| Jun 10, 2026 | $17.77 | $16.81 | $0.96 | 265,058.0 | +3.40% |
| Jun 09, 2026 | $17.37 | $16.80 | $0.57 | 195,479.0 | -0.87% |
| Jun 08, 2026 | $17.68 | $17.04 | $0.64 | 192,249.0 | -2.99% |
| Jun 05, 2026 | $17.93 | $17.25 | $0.685 | 542,136.0 | +2.54% |
| Jun 04, 2026 | $17.72 | $17.19 | $0.529 | 151,640.0 | +0.82% |
| Jun 03, 2026 | $18.40 | $16.93 | $1.46 | 288,197.0 | -8.34% |
| Jun 02, 2026 | $19.00 | $18.35 | $0.655 | 295,923.0 | -2.09% |
| Jun 01, 2026 | $19.14 | $17.98 | $1.16 | 336,361.0 | +4.71% |
| May 29, 2026 | $18.71 | $18.23 | $0.4832 | 395,167.0 | -0.22% |
| May 28, 2026 | $18.53 | $17.95 | $0.58 | 369,070.0 | +2.35% |
| May 27, 2026 | $18.24 | $17.00 | $1.24 | 409,218.0 | +4.93% |
| May 26, 2026 | $17.30 | $16.93 | $0.37 | 191,301.0 | -1.50% |
| May 22, 2026 | $17.54 | $17.08 | $0.46 | 330,976.0 | +0.70% |
| May 21, 2026 | $17.32 | $16.89 | $0.43 | 241,224.0 | -0.41% |
| May 20, 2026 | $17.27 | $16.52 | $0.755 | 313,057.0 | +0.58% |
| May 19, 2026 | $17.23 | $16.34 | $0.8939 | 449,159.0 | +5.74% |
Criteo S A Adr Stock (CRTO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Criteo S A Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CRTO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Criteo S A Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Criteo S A Adr Stock (CRTO) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2026 | $19.14 | $16.80 | $2.34 | 2,995,046.0 | -6.19% |
| May, 2026 | $20.38 | $15.57 | $4.80 | 8,182,709.0 | -3.64% |
| Apr, 2026 | $19.98 | $17.26 | $2.72 | 4,407,102.0 | +5.63% |
| Mar, 2026 | $19.86 | $16.71 | $3.15 | 11,925,170.0 | +0.34% |
| Feb, 2026 | $19.71 | $16.15 | $3.56 | 9,976,008.0 | -6.78% |
| Jan, 2026 | $21.55 | $19.02 | $2.53 | 11,891,375.0 | -6.99% |
Criteo S A Adr Stock (CRTO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $21.48 | $19.00 | $2.48 | 11,863,614.0 | +3.57% |
| Nov, 2025 | $23.36 | $19.15 | $4.21 | 8,216,995.0 | -13.11% |
| Oct, 2025 | $22.93 | $19.50 | $3.43 | 10,441,292.0 | +1.24% |
| Sep, 2025 | $24.60 | $21.44 | $3.16 | 9,023,317.0 | -8.98% |
| Aug, 2025 | $25.24 | $22.61 | $2.63 | 7,321,338.0 | +2.01% |
| Jul, 2025 | $26.52 | $22.43 | $4.09 | 9,699,309.0 | +1.59% |
| Jun, 2025 | $27.32 | $23.24 | $4.08 | 8,300,690.0 | -5.89% |
| May, 2025 | $34.48 | $24.91 | $9.57 | 11,439,886.0 | -25.25% |
| Apr, 2025 | $36.06 | $27.46 | $8.60 | 6,968,291.0 | -3.81% |
| Mar, 2025 | $39.52 | $33.93 | $5.59 | 6,438,222.0 | -8.76% |
| Feb, 2025 | $47.27 | $36.53 | $10.73 | 9,893,085.0 | +2.16% |
| Jan, 2025 | $41.76 | $36.44 | $5.32 | 7,496,218.0 | -3.97% |
Criteo S A Adr Stock (CRTO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $43.89 | $39.27 | $4.62 | 6,660,816.0 | -3.70% |
| Nov, 2024 | $42.84 | $33.23 | $9.61 | 11,462,662.0 | +21.08% |
| Oct, 2024 | $43.76 | $33.15 | $10.61 | 8,305,769.0 | -16.30% |
| Sep, 2024 | $47.42 | $37.05 | $10.37 | 9,609,039.0 | -15.16% |
| Aug, 2024 | $49.93 | $42.01 | $7.92 | 9,038,098.0 | +6.49% |
| Jul, 2024 | $46.33 | $37.58 | $8.75 | 11,223,144.0 | +18.08% |
| Jun, 2024 | $39.32 | $34.75 | $4.57 | 8,801,291.0 | -3.33% |
| May, 2024 | $39.97 | $34.91 | $5.06 | 7,952,115.0 | +11.36% |
| Apr, 2024 | $37.38 | $33.35 | $4.03 | 5,795,881.0 | -0.09% |
| Mar, 2024 | $35.97 | $32.16 | $3.81 | 4,012,583.0 | +8.41% |
| Feb, 2024 | $34.59 | $25.63 | $8.96 | 7,698,551.0 | +24.76% |
| Jan, 2024 | $26.36 | $23.87 | $2.49 | 3,421,362.0 | +2.41% |
0.42%
0.68%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):