Get the Stockscreener App
28.00
1.48%
-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 May 19, 2025, is $28.00.
- 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 375.38% to $28.00 now.
- The 52-week high stock price for CRTO is $49.93, representing a 78.32% increase from the current share price, occurred on August 26, 2024.
- The 52-week low stock price for CRTO is $26.67, indicating a -4.75% decrease from the current share price, occurred on May 05, 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 19, 2025 | $28.39 | $27.82 | $0.575 | 243,340.0 | -1.48% |
| May 16, 2025 | $29.00 | $28.10 | $0.90 | 308,386.0 | -0.91% |
| May 15, 2025 | $29.41 | $28.56 | $0.855 | 347,759.0 | -3.47% |
| May 14, 2025 | $30.64 | $28.97 | $1.67 | 642,358.0 | -0.74% |
| May 13, 2025 | $30.42 | $29.65 | $0.77 | 278,660.0 | +1.25% |
| May 12, 2025 | $29.96 | $29.03 | $0.93 | 222,690.0 | +3.87% |
| May 09, 2025 | $28.91 | $28.18 | $0.735 | 469,281.0 | +0.32% |
| May 08, 2025 | $28.98 | $27.67 | $1.30 | 678,132.0 | +2.57% |
| May 07, 2025 | $28.01 | $26.97 | $1.04 | 284,041.0 | -0.18% |
| May 06, 2025 | $28.25 | $27.06 | $1.19 | 428,170.0 | -1.60% |
| May 05, 2025 | $30.25 | $26.67 | $3.58 | 838,426.0 | -4.45% |
| May 02, 2025 | $30.44 | $28.15 | $2.29 | 1,680,877.0 | -11.83% |
| May 01, 2025 | $34.48 | $33.24 | $1.24 | 389,390.0 | -1.86% |
| Apr 30, 2025 | $34.14 | $33.00 | $1.14 | 217,456.0 | -1.16% |
| Apr 29, 2025 | $34.88 | $33.40 | $1.48 | 186,490.0 | +0.70% |
| Apr 28, 2025 | $35.10 | $33.30 | $1.80 | 365,701.0 | -1.95% |
| Apr 25, 2025 | $35.02 | $33.51 | $1.51 | 268,841.0 | +2.74% |
| Apr 24, 2025 | $34.05 | $32.87 | $1.18 | 212,337.0 | +2.69% |
| 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% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $34.48 | $26.67 | $7.81 | 7,054,850.0 | -17.79% |
| 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% |
2.08%
0.77%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):