Criteo S.A. (CRTO)
NASDAQ: CRTO
· Real-Time Price · USD
23.93
-0.31 (-1.28%)
At close: Aug 15, 2025, 11:14 AM
CRTO Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Aug 14, 2025 | 23.56 | 24.61 | 23.30 | 24.24 | 24.24 | 1.59% | 593,851 |
Aug 13, 2025 | 23.87 | 24.28 | 23.54 | 23.86 | 23.86 | 0.76% | 277,400 |
Aug 12, 2025 | 23.57 | 23.85 | 23.15 | 23.68 | 23.68 | 1.81% | 357,000 |
Aug 11, 2025 | 24.21 | 24.53 | 23.23 | 23.26 | 23.26 | -2.88% | 434,118 |
Aug 8, 2025 | 23.45 | 24.31 | 22.88 | 23.95 | 23.95 | 1.70% | 522,642 |
Aug 7, 2025 | 24.49 | 24.49 | 23.13 | 23.55 | 23.55 | -1.75% | 332,900 |
Aug 6, 2025 | 23.60 | 24.30 | 23.46 | 23.97 | 23.97 | 1.31% | 404,825 |
Aug 5, 2025 | 23.30 | 23.76 | 23.05 | 23.66 | 23.66 | 2.34% | 371,300 |
Aug 4, 2025 | 23.55 | 24.09 | 23.08 | 23.12 | 23.12 | -1.62% | 425,600 |
Aug 1, 2025 | 23.94 | 23.96 | 22.61 | 23.50 | 23.50 | -3.45% | 683,646 |
Jul 31, 2025 | 23.47 | 24.95 | 23.06 | 24.34 | 24.34 | 5.96% | 1,302,300 |
Jul 30, 2025 | 26.53 | 26.53 | 22.43 | 22.97 | 22.97 | 0.70% | 1,085,143 |
Jul 29, 2025 | 22.83 | 23.26 | 22.65 | 22.81 | 22.81 | 1.02% | 1,129,543 |
Jul 28, 2025 | 23.44 | 23.65 | 22.55 | 22.58 | 22.58 | -3.01% | 427,900 |
Jul 25, 2025 | 23.09 | 23.36 | 22.99 | 23.28 | 23.28 | 0.39% | 269,256 |
Jul 24, 2025 | 23.51 | 23.62 | 23.07 | 23.19 | 23.19 | -1.57% | 306,633 |
Jul 23, 2025 | 23.47 | 23.71 | 23.12 | 23.56 | 23.56 | 1.51% | 389,500 |
Jul 22, 2025 | 23.35 | 23.51 | 23.07 | 23.21 | 23.21 | -0.60% | 466,316 |
Jul 21, 2025 | 23.23 | 23.57 | 23.17 | 23.35 | 23.35 | 1.35% | 412,100 |
Jul 18, 2025 | 23.55 | 23.65 | 23.03 | 23.04 | 23.04 | -1.87% | 328,418 |