Get the Stockscreener App
19.15
0.39%
0.0512
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 March 05, 2026, is $19.15.
- 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 225.15% to $19.15 now.
- The 52-week high stock price for CRTO is $38.97, representing a 103.49% increase from the current share price, occurred on March 06, 2025.
- The 52-week low stock price for CRTO is $16.15, indicating a -15.67% decrease from the current share price, occurred on February 17, 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 |
|---|---|---|---|---|---|
| Mar 05, 2026 | $19.86 | $19.14 | $0.72 | 212,133.0 | +0.37% |
| Mar 04, 2026 | $19.43 | $18.85 | $0.58 | 2,878,680.0 | +1.33% |
| Mar 03, 2026 | $19.22 | $17.80 | $1.42 | 351,555.0 | +3.12% |
| Mar 02, 2026 | $18.73 | $17.36 | $1.37 | 641,461.0 | +2.29% |
| Feb 27, 2026 | $18.32 | $17.39 | $0.9338 | 283,647.0 | -0.67% |
| Feb 26, 2026 | $18.31 | $17.46 | $0.85 | 382,438.0 | +1.07% |
| Feb 25, 2026 | $17.85 | $17.39 | $0.455 | 181,349.0 | +1.60% |
| Feb 24, 2026 | $17.59 | $16.25 | $1.34 | 425,388.0 | +5.23% |
| Feb 23, 2026 | $17.48 | $16.52 | $0.96 | 354,528.0 | -4.97% |
| Feb 20, 2026 | $17.78 | $17.25 | $0.53 | 215,948.0 | -0.06% |
| Feb 19, 2026 | $17.71 | $17.30 | $0.415 | 290,650.0 | +0.00% |
| Feb 18, 2026 | $17.57 | $16.81 | $0.76 | 329,327.0 | +2.82% |
| Feb 17, 2026 | $17.62 | $16.15 | $1.47 | 684,361.0 | -4.27% |
| Feb 13, 2026 | $18.63 | $17.57 | $1.06 | 559,083.0 | -2.20% |
| Feb 12, 2026 | $19.31 | $17.82 | $1.49 | 901,326.0 | -1.62% |
| Feb 11, 2026 | $19.11 | $16.55 | $2.55 | 2,097,024.0 | -5.03% |
| Feb 10, 2026 | $19.71 | $18.60 | $1.11 | 370,570.0 | +2.90% |
| Feb 09, 2026 | $19.39 | $18.79 | $0.605 | 421,824.0 | -1.30% |
| Feb 06, 2026 | $19.70 | $18.91 | $0.785 | 403,074.0 | +1.59% |
| Feb 05, 2026 | $19.30 | $18.52 | $0.7799 | 676,342.0 | +2.00% |
| Feb 04, 2026 | $18.99 | $17.91 | $1.08 | 591,171.0 | +1.59% |
| Feb 03, 2026 | $19.05 | $17.83 | $1.22 | 623,742.0 | -4.10% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $19.86 | $17.36 | $2.50 | 4,083,829.0 | +7.27% |
| 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% |
0.21%
1.45%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):