Skip to main content
Criteo S.A. (CRTO)
NASDAQ: CRTO · Real-Time Price · USD
18.88
-0.86 (-4.36%)
At close: Mar 9, 2026, 4:00 PM EDT
18.97
+0.09 (0.48%)
After-hours: Mar 9, 2026, 7:20 PM EDT

Criteo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202619.3219.4218.6818.8618.86-4.46%269,234
Mar 6, 202619.0319.7918.6019.7419.742.33%3,064,714
Mar 5, 202619.2219.8619.1419.2919.290.99%341,340
Mar 4, 202618.8519.4318.8519.1019.101.33%2,895,276
Mar 3, 202617.8819.2217.8018.8518.853.12%351,555
Mar 2, 202617.8718.7317.3618.2818.282.29%641,472
Feb 27, 202617.8418.3217.3917.8717.87-0.67%283,647
Feb 26, 202617.6618.3117.4617.9917.991.07%382,438
Feb 25, 202617.7217.8517.4017.8017.801.60%181,349
Feb 24, 202616.5817.5916.2517.5217.525.23%425,388
Feb 23, 202617.4817.4816.5216.6516.65-4.97%354,845
Feb 20, 202617.3717.7817.2517.5217.52-0.06%215,948
Feb 19, 202617.4617.7217.3017.5317.53-290,950
Feb 18, 202617.2017.5716.8117.5317.532.82%329,537
Feb 17, 202617.6217.6216.1517.0517.05-4.27%684,361
Feb 13, 202618.3618.6317.5717.8117.81-2.20%559,083
Feb 12, 202618.0619.3117.8218.2118.21-1.62%901,526
Feb 11, 202617.8019.1116.5518.5118.51-5.03%2,097,191
Feb 10, 202618.9219.7118.6019.4919.492.90%372,040
Feb 9, 202619.1919.3918.7918.9418.94-1.30%424,680
Feb 6, 202618.9519.7018.9219.1919.191.59%403,074
Feb 5, 202618.5219.3018.5218.8918.892.00%676,536
Feb 4, 202618.2318.9917.9118.5218.521.59%592,480
Feb 3, 202619.0119.0517.8318.2318.23-4.10%623,749
Feb 2, 202619.1519.5218.9319.0119.01-0.83%184,225
Jan 30, 202619.6019.6719.0519.1719.17-2.99%257,022
Jan 29, 202619.7619.9219.5719.7619.760.25%426,103
Jan 28, 202619.9520.3019.5919.7119.71-1.89%334,680
Jan 27, 202620.6920.8619.5520.0920.09-2.90%410,801
Jan 26, 202620.2120.8320.2020.6920.691.97%600,130
Jan 23, 202620.0420.5019.8320.2920.291.76%310,445
Jan 22, 202619.2620.1519.2619.9419.943.53%307,475
Jan 21, 202620.0120.0419.0219.2619.26-2.97%486,431
Jan 20, 202619.3719.9319.1619.8519.851.85%637,010
Jan 16, 202620.6520.7719.4819.4919.49-4.88%574,304
Jan 15, 202620.5220.8720.0020.4920.49-0.15%424,441
Jan 14, 202620.7720.9320.4620.5220.52-0.68%344,417
Jan 13, 202621.0821.2520.5220.6620.66-1.99%486,662
Jan 12, 202620.6521.2520.3021.0821.081.98%1,397,580
Jan 9, 202620.4420.7220.0020.6720.670.98%473,486
Jan 8, 202621.4221.5520.0120.4720.47-3.99%1,620,276
Jan 7, 202621.0621.4220.7521.3221.321.62%815,907
Jan 6, 202620.2221.1520.1020.9820.983.86%1,067,471
Jan 5, 202620.3020.8120.0720.2020.200.80%520,056
Jan 2, 202620.5420.7219.8120.0420.04-2.77%423,959
Dec 31, 202520.5020.8920.5020.6120.610.10%415,930
Dec 30, 202520.1820.8820.1820.5920.591.48%400,936
Dec 29, 202519.9920.4919.8820.2920.291.40%304,740
Dec 26, 202519.9620.1819.8020.0120.01-0.25%308,712
Dec 24, 202520.3720.3719.8420.0620.06-1.62%141,102
Dec 23, 202519.6920.5119.6920.3920.393.71%577,961
Dec 22, 202519.4120.2019.4119.6619.660.82%682,418
Dec 19, 202519.8520.2219.4119.5019.50-1.61%1,277,297
Dec 18, 202520.7120.9519.7219.8219.82-3.88%1,125,799
Dec 17, 202521.0121.3920.4520.6220.62-1.25%437,810
Dec 16, 202520.1421.0419.7720.8820.882.86%488,748
Dec 15, 202520.4020.4919.6920.3020.30-0.44%434,841
Dec 12, 202520.9421.1420.2920.3920.39-1.88%304,352
Dec 11, 202520.4021.0420.4020.7820.781.61%328,281
Dec 10, 202520.9920.9920.2520.4520.45-1.40%351,433
Dec 9, 202520.4820.9020.3520.7420.741.67%290,811
Dec 8, 202521.2921.4020.2920.4020.40-2.86%856,558
Dec 5, 202519.8021.4819.7021.0021.007.25%593,407
Dec 4, 202519.8919.8919.2519.5819.58-0.91%624,501
Dec 3, 202519.3819.7819.1819.7619.761.70%537,141
Dec 2, 202519.3419.7719.0019.4319.430.10%1,124,222
Dec 1, 202519.7319.8219.1319.4119.41-2.36%803,406
Nov 28, 202519.7520.0219.5119.8819.880.96%170,180
Nov 26, 202519.9720.2219.6719.6919.69-0.81%469,588
Nov 25, 202519.6120.1819.5819.8519.850.30%600,321
Nov 24, 202519.9120.0719.1519.7919.79-0.60%519,266
Nov 21, 202519.7020.0819.5119.9119.910.66%303,626
Nov 20, 202520.1020.5919.7019.7819.78-0.50%375,644
Nov 19, 202519.8320.2519.6719.8819.880.35%373,392
Nov 18, 202519.8120.0919.4019.8119.81-0.50%274,457
Nov 17, 202520.6620.8519.7619.9119.91-4.14%417,008
Nov 14, 202521.3721.5920.6920.7720.77-3.62%317,453
Nov 13, 202522.5122.8421.3721.5521.55-5.65%412,785
Nov 12, 202522.9523.2022.6122.8422.841.47%427,155
Nov 11, 202522.3222.7822.2222.5122.511.40%404,639
Nov 10, 202521.3422.3521.3422.2022.203.64%440,020
Nov 7, 202522.7422.8421.2621.4221.42-4.80%656,558
Nov 6, 202522.2822.8022.0122.5022.500.99%642,222
Nov 5, 202522.4522.6822.0622.2822.280.95%394,539
Nov 4, 202522.1222.7121.9422.0722.07-1.21%515,363
Nov 3, 202523.2923.3622.1722.3422.34-2.36%509,759
Oct 31, 202521.8622.9321.6822.8822.884.47%735,668
Oct 30, 202521.9022.6621.6921.9021.90-1.22%633,266
Oct 29, 202522.7022.7020.9522.1722.176.18%1,078,109
Oct 28, 202521.0521.4620.7720.8820.88-0.05%759,069
Oct 27, 202521.0121.2520.7620.8920.891.75%424,061
Oct 24, 202520.7820.9620.3320.5320.53-1.16%272,871
Oct 23, 202520.9221.0020.5620.7720.77-0.38%250,323
Oct 22, 202520.3120.9320.2620.8520.852.66%305,127
Oct 21, 202520.4820.7520.2820.3120.31-1.12%285,549
Oct 20, 202520.2220.6520.2220.5420.541.78%235,029
Oct 17, 202519.7520.4019.7520.1820.181.92%377,871
Oct 16, 202520.4320.6219.6019.8019.80-2.17%360,235
Oct 15, 202520.4220.8220.1620.2420.240.95%424,495
Oct 14, 202519.5520.3219.5020.0520.052.04%670,036