33.08
price up icon4.35%   1.38
pre-market  Pre-market:  32.21   -0.87   -2.63%
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 April 23, 2025, is $33.08.
  • 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 461.63% to $33.08 now.
  • The 52-week high stock price for CRTO is $49.93, representing a 50.94% increase from the current share price, occurred on August 26, 2024.
  • The 52-week low stock price for CRTO is $27.46, indicating a -16.99% decrease from the current share price, occurred on April 14, 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
Apr 23, 2025 $33.82 $32.45 $1.37 398,606.0 +4.35%
Apr 22, 2025 $32.85 $30.04 $2.81 573,599.0 +7.09%
Apr 21, 2025 $30.58 $28.95 $1.63 293,866.0 -1.00%
Apr 17, 2025 $30.52 $28.92 $1.60 400,697.0 +2.40%
Apr 16, 2025 $29.87 $28.14 $1.73 414,401.0 +1.21%
Apr 15, 2025 $29.55 $27.69 $1.86 176,770.0 +3.29%
Apr 14, 2025 $29.11 $27.46 $1.65 258,924.0 -1.62%
Apr 11, 2025 $29.01 $27.50 $1.51 411,460.0 -2.14%
Apr 10, 2025 $30.60 $28.87 $1.73 355,042.0 -7.58%
Apr 09, 2025 $32.27 $27.51 $4.76 693,439.0 +11.87%
Apr 08, 2025 $30.05 $27.74 $2.31 235,870.0 -4.17%
Apr 07, 2025 $31.19 $28.29 $2.90 304,029.0 -2.59%
Apr 04, 2025 $31.70 $29.72 $1.98 412,789.0 -7.85%
Apr 03, 2025 $34.32 $32.62 $1.70 333,950.0 -8.50%
Apr 02, 2025 $36.00 $34.87 $1.13 192,756.0 +0.11%
Apr 01, 2025 $36.06 $34.77 $1.29 261,268.0 +0.56%
Mar 31, 2025 $35.74 $33.93 $1.81 335,794.0 +1.13%
Mar 28, 2025 $36.66 $34.27 $2.39 269,956.0 -4.44%
Mar 27, 2025 $37.26 $36.43 $0.83 110,359.0 -1.16%
Mar 26, 2025 $38.48 $36.86 $1.62 228,994.0 -1.54%
Mar 25, 2025 $38.27 $36.92 $1.35 250,331.0 +1.17%

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
Apr, 2025 $36.06 $27.46 $8.60 6,116,072.0 -6.58%
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%
$11.90
price up icon 4.48%
$5.46
price down icon 0.55%
advertising_agencies ZD
$30.45
price up icon 0.46%
advertising_agencies IAS
$6.57
price up icon 2.02%
$16.89
price up icon 1.81%
Cap:     |  Volume (24h):