Get the Stockscreener App
45.50
0.85%
-0.39
After Hours:
45.50
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 February 07, 2025, is $45.50.
- 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 672.50% to $45.50 now.
- The 52-week high stock price for CRTO is $49.93, representing a 9.74% increase from the current share price, occurred on August 26, 2024.
- The 52-week low stock price for CRTO is $30.76, indicating a -32.40% decrease from the current share price, occurred on February 21, 2024.
- 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 07, 2025 | $45.86 | $44.73 | $1.13 | 969,447.0 | -0.85% |
| Feb 06, 2025 | $46.80 | $45.17 | $1.63 | 473,693.0 | +1.59% |
| Feb 05, 2025 | $47.27 | $44.46 | $2.80 | 1,427,731.0 | +17.63% |
| Feb 04, 2025 | $38.48 | $37.30 | $1.18 | 388,581.0 | +1.96% |
| Feb 03, 2025 | $38.14 | $36.53 | $1.61 | 540,708.0 | -0.87% |
| Jan 31, 2025 | $39.46 | $37.81 | $1.65 | 452,113.0 | +0.03% |
| Jan 30, 2025 | $39.38 | $37.89 | $1.49 | 450,406.0 | -0.76% |
| Jan 29, 2025 | $39.50 | $37.87 | $1.63 | 456,474.0 | -0.75% |
| Jan 28, 2025 | $38.89 | $36.76 | $2.13 | 772,490.0 | +2.96% |
| Jan 27, 2025 | $38.05 | $37.40 | $0.65 | 368,883.0 | -0.82% |
| Jan 24, 2025 | $38.03 | $37.40 | $0.63 | 294,307.0 | -0.21% |
| Jan 23, 2025 | $38.37 | $37.79 | $0.58 | 184,007.0 | -1.23% |
| Jan 22, 2025 | $38.77 | $38.02 | $0.75 | 305,051.0 | +1.35% |
| Jan 21, 2025 | $38.64 | $37.73 | $0.915 | 443,256.0 | +0.32% |
| Jan 17, 2025 | $37.95 | $37.35 | $0.60 | 225,885.0 | +0.53% |
| Jan 16, 2025 | $37.93 | $37.04 | $0.8905 | 305,557.0 | -0.98% |
| Jan 15, 2025 | $38.14 | $37.42 | $0.715 | 165,699.0 | +1.67% |
| Jan 14, 2025 | $38.10 | $36.97 | $1.13 | 296,415.0 | +0.51% |
| Jan 13, 2025 | $38.04 | $36.68 | $1.36 | 552,646.0 | +0.19% |
| Jan 10, 2025 | $38.02 | $36.44 | $1.58 | 636,296.0 | -5.50% |
| Jan 08, 2025 | $39.28 | $38.45 | $0.83 | 224,611.0 | +0.67% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $47.27 | $36.53 | $10.73 | 4,677,307.0 | +19.77% |
| 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% |
0.83%
10.61%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):