Get the Stockscreener App
15.34
2.66%
-0.42
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 16, 2026, is $15.34.
- 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 160.44% to $15.34 now.
- The 52-week high stock price for CRTO is $25.29, representing a 64.86% increase from the current share price, occurred on July 06, 2026.
- The 52-week low stock price for CRTO is $14.28, indicating a -6.91% decrease from the current share price, occurred on October 05, 2026.
- The closing price of Criteo S A Adr (CRTO) stock in the beginning of 2025 was $39.33. The stock closed the year at $20.61, a loss of over -47.60% 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 |
|---|---|---|---|---|---|
| Oct 16, 2026 | $15.85 | $15.24 | $0.605 | 125,339.0 | -2.66% |
| Oct 15, 2026 | $15.82 | $14.73 | $1.09 | 185,412.0 | +5.84% |
| Oct 14, 2026 | $15.02 | $14.64 | $0.38 | 217,729.0 | -1.19% |
| Oct 13, 2026 | $15.61 | $14.96 | $0.645 | 223,194.0 | -1.82% |
| Oct 12, 2026 | $15.73 | $15.19 | $0.54 | 186,158.0 | -2.42% |
| Oct 09, 2026 | $15.85 | $15.34 | $0.5135 | 534,909.0 | +2.88% |
| Oct 08, 2026 | $15.36 | $14.76 | $0.5932 | 227,033.0 | +2.62% |
| Oct 07, 2026 | $14.97 | $14.62 | $0.3499 | 321,719.0 | +0.68% |
| Oct 06, 2026 | $14.83 | $14.45 | $0.38 | 393,756.0 | +2.07% |
| Oct 05, 2026 | $14.66 | $14.28 | $0.38 | 561,591.0 | -1.56% |
| Oct 02, 2026 | $15.30 | $14.35 | $0.955 | 448,641.0 | -3.28% |
| Oct 01, 2026 | $15.48 | $15.06 | $0.42 | 339,688.0 | +0.20% |
| Sep 30, 2026 | $15.69 | $15.15 | $0.54 | 405,842.0 | -1.62% |
| Sep 29, 2026 | $15.99 | $15.26 | $0.73 | 286,701.0 | -2.22% |
| Sep 28, 2026 | $16.20 | $15.74 | $0.455 | 298,121.0 | -2.95% |
| Sep 25, 2026 | $16.52 | $16.25 | $0.275 | 285,798.0 | -1.69% |
| Sep 24, 2026 | $16.62 | $16.24 | $0.38 | 220,720.0 | +0.06% |
| Sep 23, 2026 | $16.80 | $16.23 | $0.5749 | 263,561.0 | -1.78% |
| Sep 22, 2026 | $16.91 | $16.68 | $0.23 | 190,851.0 | +0.30% |
| Sep 21, 2026 | $16.96 | $16.29 | $0.67 | 139,948.0 | +0.60% |
| Sep 18, 2026 | $16.97 | $16.57 | $0.40 | 338,653.0 | -1.18% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $15.85 | $14.28 | $1.57 | 3,765,169.0 | +0.92% |
| Sep, 2026 | $18.48 | $15.15 | $3.33 | 5,053,646.0 | -13.88% |
| Aug, 2026 | $22.56 | $16.42 | $6.14 | 10,451,710.0 | -19.11% |
| Jul, 2026 | $25.29 | $18.43 | $6.86 | 9,667,482.0 | +19.37% |
| Jun, 2026 | $19.14 | $16.48 | $2.66 | 6,268,422.0 | +0.16% |
| May, 2026 | $20.38 | $15.57 | $4.80 | 8,182,709.0 | -3.64% |
| Apr, 2026 | $19.98 | $17.26 | $2.72 | 4,407,102.0 | +5.63% |
| Mar, 2026 | $19.86 | $16.71 | $3.15 | 11,925,170.0 | +0.34% |
| Feb, 2026 | $19.71 | $16.15 | $3.56 | 9,976,008.0 | -6.78% |
| Jan, 2026 | $21.55 | $19.02 | $2.53 | 11,891,375.0 | -6.99% |
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% |
5.25%
0.18%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):