Get the Stockscreener App
37.51
0.11%
+0.04
After Hours:
37.52
0.01
+0.03%
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 May 10, 2024, is $37.51.
- 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 536.84% to $37.51 now.
- The 52-week high stock price for CRTO is $39.54, representing a 5.41% increase from the current share price, occurred on May 02, 2024.
- The 52-week low stock price for CRTO is $22.10, indicating a -41.08% decrease from the current share price, occurred on November 02, 2023.
- The closing price of Criteo S.A ADR (CRTO) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 10, 2024 | $37.67 | $36.85 | $0.8182 | 248,209.0 | +0.11% |
| May 09, 2024 | $37.78 | $37.02 | $0.7558 | 165,236.0 | +0.46% |
| May 08, 2024 | $38.00 | $36.96 | $1.04 | 139,149.0 | -1.27% |
| May 07, 2024 | $38.09 | $36.58 | $1.51 | 258,163.0 | +1.50% |
| May 06, 2024 | $38.18 | $36.81 | $1.37 | 437,931.0 | -1.46% |
| May 03, 2024 | $38.39 | $36.74 | $1.65 | 209,207.0 | +1.67% |
| May 02, 2024 | $39.54 | $36.84 | $2.70 | 494,933.0 | +5.69% |
| May 01, 2024 | $36.12 | $34.91 | $1.21 | 316,624.0 | +0.31% |
| Apr 30, 2024 | $36.29 | $35.00 | $1.29 | 321,079.0 | -3.44% |
| Apr 29, 2024 | $36.52 | $36.09 | $0.425 | 243,615.0 | -0.08% |
| Apr 26, 2024 | $37.06 | $36.19 | $0.87 | 223,683.0 | -0.63% |
| Apr 25, 2024 | $36.86 | $35.99 | $0.87 | 178,261.0 | -1.11% |
| Apr 24, 2024 | $37.38 | $35.89 | $1.49 | 340,668.0 | +3.79% |
| Apr 23, 2024 | $35.97 | $35.30 | $0.67 | 182,151.0 | +0.25% |
| Apr 22, 2024 | $36.75 | $34.83 | $1.92 | 750,234.0 | +0.28% |
| Apr 19, 2024 | $36.62 | $34.30 | $2.32 | 563,444.0 | +3.08% |
| Apr 18, 2024 | $35.72 | $33.82 | $1.90 | 386,421.0 | +0.91% |
| Apr 17, 2024 | $35.09 | $33.38 | $1.71 | 312,135.0 | +1.19% |
| Apr 16, 2024 | $34.50 | $33.35 | $1.15 | 418,318.0 | -1.46% |
| Apr 15, 2024 | $34.56 | $33.94 | $0.62 | 206,682.0 | -0.90% |
| Apr 12, 2024 | $34.86 | $34.34 | $0.52 | 164,144.0 | -1.29% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $39.54 | $34.91 | $4.63 | 2,517,661.0 | +7.05% |
| 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% |
Criteo S.A ADR Stock (CRTO) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $27.67 | $24.70 | $2.97 | 6,689,293.0 | -3.70% |
| Nov, 2022 | $27.12 | $22.54 | $4.58 | 6,115,052.0 | +6.12% |
| Oct, 2022 | $27.64 | $22.65 | $5.00 | 6,174,532.0 | -5.66% |
| Sep, 2022 | $29.95 | $25.82 | $4.12 | 4,384,834.0 | +0.04% |
| Aug, 2022 | $29.26 | $24.34 | $4.92 | 6,200,423.0 | +6.38% |
| Jul, 2022 | $25.74 | $20.56 | $5.18 | 4,588,203.0 | +4.10% |
| Jun, 2022 | $26.66 | $23.11 | $3.55 | 4,234,904.0 | -5.86% |
| May, 2022 | $27.77 | $23.41 | $4.36 | 6,945,932.0 | +4.60% |
| Apr, 2022 | $28.74 | $23.71 | $5.02 | 6,952,390.0 | -9.03% |
| Mar, 2022 | $33.99 | $24.59 | $9.40 | 9,237,052.0 | -18.10% |
| Feb, 2022 | $36.94 | $29.70 | $7.24 | 9,178,483.0 | -1.60% |
| Jan, 2022 | $39.40 | $31.50 | $7.90 | 6,872,154.0 | -13.04% |
0.14%
13.72%
Cap:
|
Volume (24h):