Get the Stockscreener App
20.46
1.54%
-0.315
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 December 12, 2025, is $20.46.
- 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 247.45% to $20.46 now.
- The 52-week high stock price for CRTO is $47.27, representing a 130.96% increase from the current share price, occurred on February 05, 2025.
- The 52-week low stock price for CRTO is $19.00, indicating a -7.16% decrease from the current share price, occurred on December 02, 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 12, 2025 | $21.14 | $20.29 | $0.85 | 117,512.0 | -1.49% |
| Dec 11, 2025 | $21.04 | $20.40 | $0.64 | 328,281.0 | +1.61% |
| Dec 10, 2025 | $20.99 | $20.25 | $0.7399 | 351,234.0 | -1.40% |
| Dec 09, 2025 | $20.90 | $20.35 | $0.55 | 290,811.0 | +1.67% |
| Dec 08, 2025 | $21.40 | $20.29 | $1.11 | 856,547.0 | -2.86% |
| Dec 05, 2025 | $21.48 | $19.70 | $1.78 | 593,070.0 | +8.14% |
| Dec 04, 2025 | $19.89 | $19.25 | $0.64 | 497,365.0 | -1.72% |
| Dec 03, 2025 | $19.78 | $19.18 | $0.60 | 537,107.0 | +1.70% |
| Dec 02, 2025 | $19.77 | $19.00 | $0.7679 | 1,122,212.0 | +0.10% |
| Dec 01, 2025 | $19.82 | $19.13 | $0.6855 | 802,841.0 | -2.36% |
| Nov 28, 2025 | $20.02 | $19.51 | $0.5071 | 170,180.0 | +0.96% |
| Nov 26, 2025 | $20.22 | $19.67 | $0.55 | 469,568.0 | -0.81% |
| Nov 25, 2025 | $20.18 | $19.58 | $0.60 | 600,047.0 | +0.30% |
| Nov 24, 2025 | $20.07 | $19.15 | $0.9156 | 519,266.0 | -0.60% |
| Nov 21, 2025 | $20.08 | $19.51 | $0.5708 | 303,256.0 | +0.66% |
| Nov 20, 2025 | $20.59 | $19.70 | $0.8899 | 375,627.0 | -0.50% |
| Nov 19, 2025 | $20.25 | $19.67 | $0.5799 | 373,292.0 | +0.35% |
| Nov 18, 2025 | $20.09 | $19.40 | $0.69 | 274,197.0 | -0.50% |
| Nov 17, 2025 | $20.85 | $19.76 | $1.09 | 416,268.0 | -4.14% |
| Nov 14, 2025 | $21.59 | $20.69 | $0.8978 | 317,343.0 | -3.62% |
| Nov 13, 2025 | $22.84 | $21.37 | $1.47 | 412,775.0 | -5.65% |
| Nov 12, 2025 | $23.20 | $22.61 | $0.59 | 427,155.0 | +1.47% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $21.48 | $19.00 | $2.48 | 5,496,980.0 | +2.97% |
| 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% |
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% |
5.63%
0.03%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):