20.53
price down icon1.16%   -0.24
after-market After Hours: 20.53
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 October 24, 2025, is $20.53.
  • 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 248.56% to $20.53 now.
  • The 52-week high stock price for CRTO is $47.27, representing a 130.22% increase from the current share price, occurred on February 05, 2025.
  • The 52-week low stock price for CRTO is $19.50, indicating a -5.02% decrease from the current share price, occurred on October 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
Oct 24, 2025 $20.96 $20.33 $0.63 272,693.0 -1.16%
Oct 23, 2025 $21.00 $20.56 $0.44 249,700.0 -0.38%
Oct 22, 2025 $20.93 $20.26 $0.665 305,127.0 +2.66%
Oct 21, 2025 $20.75 $20.28 $0.47 285,549.0 -1.12%
Oct 20, 2025 $20.64 $20.22 $0.425 234,929.0 +1.78%
Oct 17, 2025 $20.39 $19.75 $0.645 377,871.0 +1.92%
Oct 16, 2025 $20.62 $19.60 $1.02 356,696.0 -2.17%
Oct 15, 2025 $20.82 $20.16 $0.66 424,453.0 +0.95%
Oct 14, 2025 $20.32 $19.50 $0.82 669,925.0 +2.04%
Oct 13, 2025 $20.17 $19.57 $0.60 370,808.0 -1.40%
Oct 10, 2025 $20.84 $19.75 $1.09 516,153.0 -3.77%
Oct 09, 2025 $20.98 $20.05 $0.93 621,662.0 -1.15%
Oct 08, 2025 $21.23 $20.81 $0.415 336,438.0 +0.48%
Oct 07, 2025 $21.68 $20.83 $0.8451 355,757.0 -2.71%
Oct 06, 2025 $22.07 $21.37 $0.70 344,684.0 -0.56%
Oct 03, 2025 $22.05 $21.35 $0.70 269,564.0 +1.13%
Oct 02, 2025 $22.57 $21.30 $1.27 444,776.0 -3.92%
Oct 01, 2025 $22.70 $22.15 $0.55 377,858.0 -1.86%
Sep 30, 2025 $22.76 $22.27 $0.49 648,729.0 +0.89%
Sep 29, 2025 $22.63 $22.27 $0.3625 328,385.0 +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
Oct, 2025 $22.70 $19.50 $3.20 7,087,336.0 -9.16%
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%
$5.11
price up icon 4.07%
advertising_agencies ZD
$37.70
price down icon 1.33%
advertising_agencies IAS
$10.19
price down icon 0.10%
$19.94
price up icon 4.18%
advertising_agencies WPP
$23.92
price up icon 0.04%
Cap:     |  Volume (24h):