23.50
price down icon3.45%   -0.84
after-market After Hours: 23.30 -0.20 -0.85%
loading

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 August 01, 2025, is $23.50.
  • 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 298.98% to $23.50 now.
  • The 52-week high stock price for CRTO is $49.93, representing a 112.47% increase from the current share price, occurred on August 26, 2024.
  • The 52-week low stock price for CRTO is $22.43, indicating a -4.55% decrease from the current share price, occurred on July 30, 2025.
  • The closing price of Criteo S A Adr (CRTO) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Aug 01, 2025 $23.96 $22.61 $1.35 683,103.0 -3.45%
Jul 31, 2025 $24.95 $23.06 $1.89 1,302,255.0 +5.96%
Jul 30, 2025 $26.52 $22.43 $4.09 1,085,140.0 +0.70%
Jul 29, 2025 $23.26 $22.65 $0.61 1,128,134.0 +1.02%
Jul 28, 2025 $23.64 $22.55 $1.09 427,877.0 -3.01%
Jul 25, 2025 $23.36 $22.99 $0.37 269,152.0 +0.39%
Jul 24, 2025 $23.62 $23.07 $0.55 306,633.0 -1.57%
Jul 23, 2025 $23.70 $23.48 $0.225 179,856.0 +1.51%
Jul 22, 2025 $23.51 $23.07 $0.4353 291,751.0 -0.60%
Jul 21, 2025 $23.57 $23.17 $0.40 327,527.0 +1.35%
Jul 18, 2025 $23.65 $23.03 $0.62 327,805.0 -1.87%
Jul 17, 2025 $23.80 $23.46 $0.34 419,771.0 -0.09%
Jul 16, 2025 $23.92 $23.16 $0.7599 383,702.0 +1.29%
Jul 15, 2025 $23.96 $23.11 $0.8471 255,193.0 -2.15%
Jul 14, 2025 $24.24 $23.60 $0.6372 223,534.0 -0.08%
Jul 11, 2025 $24.40 $23.69 $0.71 320,154.0 -2.18%
Jul 10, 2025 $24.97 $24.03 $0.9372 248,773.0 -2.10%
Jul 09, 2025 $25.07 $24.42 $0.65 239,100.0 -0.04%
Jul 08, 2025 $25.16 $24.44 $0.7201 470,294.0 -0.20%
Jul 07, 2025 $25.36 $24.50 $0.8585 388,903.0 -0.32%
Jul 03, 2025 $25.37 $24.61 $0.755 481,576.0 +1.84%

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 2025

Month High Low High - Low Volume % Change
Aug, 2025 $23.96 $22.61 $1.35 683,103.0 +0.00%
Jul, 2025 $26.52 $22.43 $4.09 10,382,412.0 -1.92%
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%

Criteo S A Adr Stock (CRTO) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $25.76 $24.17 $1.59 7,071,941.0 +1.61%
Nov, 2023 $28.55 $22.10 $6.45 9,044,063.0 -11.85%
Oct, 2023 $29.68 $26.92 $2.76 3,051,519.0 -3.18%
Sep, 2023 $30.96 $27.28 $3.68 3,711,919.0 -1.00%
Aug, 2023 $33.69 $27.78 $5.91 7,595,980.0 -11.43%
Jul, 2023 $35.28 $32.08 $3.20 3,072,591.0 -1.30%
Jun, 2023 $34.93 $31.89 $3.04 3,949,062.0 +5.80%
May, 2023 $33.60 $30.25 $3.35 5,919,057.0 +1.40%
Apr, 2023 $32.44 $29.86 $2.58 3,500,758.0 -0.17%
Mar, 2023 $33.33 $28.51 $4.82 4,096,368.0 -4.96%
Feb, 2023 $36.76 $29.59 $7.16 6,956,470.0 +9.59%
Jan, 2023 $30.75 $25.78 $4.97 5,130,381.0 +16.08%
advertising_agencies IAS
$7.86
price down icon 4.15%
advertising_agencies ZD
$29.49
price down icon 5.24%
$5.58
price down icon 2.62%
$22.19
price down icon 3.56%
advertising_agencies WPP
$26.78
price down icon 1.11%
Cap:     |  Volume (24h):