Get the Stockscreener App
19.83
2.91%
0.5744
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 January 22, 2026, is $19.83.
- 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 236.75% to $19.83 now.
- The 52-week high stock price for CRTO is $47.27, representing a 138.30% increase from the current share price, occurred on February 05, 2025.
- The 52-week low stock price for CRTO is $19.00, indicating a -4.21% 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 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 |
|---|---|---|---|---|---|
| Jan 22, 2026 | $19.82 | $19.26 | $0.56 | 44,514.0 | +2.80% |
| Jan 21, 2026 | $20.04 | $19.02 | $1.02 | 486,405.0 | -2.97% |
| Jan 20, 2026 | $19.93 | $19.16 | $0.77 | 637,002.0 | +1.85% |
| Jan 16, 2026 | $20.77 | $19.48 | $1.29 | 555,399.0 | -4.88% |
| Jan 15, 2026 | $20.87 | $20.00 | $0.87 | 424,394.0 | -0.15% |
| Jan 14, 2026 | $20.93 | $20.46 | $0.47 | 344,217.0 | -0.68% |
| Jan 13, 2026 | $21.25 | $20.52 | $0.73 | 486,227.0 | -1.99% |
| Jan 12, 2026 | $21.25 | $20.30 | $0.95 | 1,397,579.0 | +1.98% |
| Jan 09, 2026 | $20.72 | $20.00 | $0.72 | 467,132.0 | +0.98% |
| Jan 08, 2026 | $21.55 | $20.01 | $1.54 | 1,620,015.0 | -3.99% |
| Jan 07, 2026 | $21.42 | $20.75 | $0.67 | 815,907.0 | +1.62% |
| Jan 06, 2026 | $21.15 | $20.10 | $1.05 | 1,067,471.0 | +3.86% |
| Jan 05, 2026 | $20.81 | $20.07 | $0.74 | 519,152.0 | +0.80% |
| Jan 02, 2026 | $20.72 | $19.81 | $0.91 | 423,598.0 | -2.77% |
| Dec 31, 2025 | $20.89 | $20.50 | $0.39 | 415,930.0 | +0.10% |
| Dec 30, 2025 | $20.88 | $20.18 | $0.70 | 400,642.0 | +1.48% |
| Dec 29, 2025 | $20.48 | $19.88 | $0.605 | 304,673.0 | +1.40% |
| Dec 26, 2025 | $20.18 | $19.80 | $0.38 | 308,712.0 | -0.25% |
| Dec 24, 2025 | $20.37 | $19.84 | $0.53 | 141,102.0 | -1.62% |
| Dec 23, 2025 | $20.51 | $19.69 | $0.82 | 577,960.0 | +3.71% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $21.55 | $19.02 | $2.53 | 9,289,012.0 | -3.93% |
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% |
0.72%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):