Criteo S.A. (CRTO)
NASDAQ: CRTO
· Real-Time Price · USD
22.44
0.43 (1.95%)
At close: Sep 24, 2025, 3:59 PM
22.67
1.02%
After-hours: Sep 24, 2025, 07:56 PM EDT
CRTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 22.27 | 22.56 | 21.85 | 22.44 | 22.44 | 1.95% | 1,168,143 |
| Sep 23, 2025 | 22.49 | 22.79 | 21.77 | 22.01 | 22.01 | -1.48% | 427,800 |
| Sep 22, 2025 | 22.39 | 22.64 | 22.16 | 22.34 | 22.34 | 1.92% | 555,808 |
| Sep 19, 2025 | 22.23 | 22.53 | 21.88 | 21.92 | 21.92 | -0.68% | 761,397 |
| Sep 18, 2025 | 22.52 | 22.64 | 21.75 | 22.07 | 22.07 | -1.65% | 885,648 |
| Sep 17, 2025 | 22.50 | 23.06 | 22.23 | 22.44 | 22.44 | -0.13% | 306,421 |
| Sep 16, 2025 | 22.00 | 22.55 | 21.80 | 22.47 | 22.47 | 2.79% | 280,041 |
| Sep 15, 2025 | 22.00 | 22.14 | 21.75 | 21.86 | 21.86 | -0.68% | 307,200 |
| Sep 12, 2025 | 22.06 | 22.06 | 21.54 | 22.01 | 22.01 | 0.50% | 346,700 |
| Sep 11, 2025 | 22.74 | 22.86 | 21.44 | 21.90 | 21.90 | -3.27% | 600,693 |
| Sep 10, 2025 | 23.74 | 23.80 | 22.56 | 22.64 | 22.64 | -2.12% | 397,551 |
| Sep 9, 2025 | 23.79 | 23.79 | 23.10 | 23.13 | 23.13 | -2.61% | 288,400 |
| Sep 8, 2025 | 23.61 | 23.76 | 23.22 | 23.75 | 23.75 | 1.80% | 247,300 |
| Sep 5, 2025 | 23.45 | 23.78 | 23.08 | 23.33 | 23.33 | -0.30% | 209,900 |
| Sep 4, 2025 | 23.13 | 23.51 | 22.83 | 23.40 | 23.40 | 0.91% | 340,125 |
| Sep 3, 2025 | 23.50 | 23.54 | 23.18 | 23.19 | 23.19 | -1.40% | 223,106 |
| Sep 2, 2025 | 24.49 | 24.60 | 23.47 | 23.52 | 23.52 | -5.28% | 262,100 |
| Aug 29, 2025 | 24.83 | 25.24 | 24.54 | 24.83 | 24.83 | 0.69% | 286,700 |
| Aug 28, 2025 | 24.77 | 24.84 | 24.37 | 24.66 | 24.66 | -0.44% | 253,600 |
| Aug 27, 2025 | 24.10 | 24.83 | 24.00 | 24.77 | 24.77 | 1.93% | 273,600 |