Criteo S.A. (CRTO)
NASDAQ: CRTO
· Real-Time Price · USD
21.55
0.24 (1.13%)
At close: Oct 03, 2025, 3:59 PM
21.70
0.70%
After-hours: Oct 03, 2025, 06:47 PM EDT
CRTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 21.43 | 22.05 | 21.35 | 21.55 | 21.55 | 1.13% | 265,898 |
| Oct 2, 2025 | 22.20 | 22.57 | 21.30 | 21.31 | 21.31 | -3.92% | 445,920 |
| Oct 1, 2025 | 22.27 | 22.70 | 22.15 | 22.18 | 22.18 | -1.86% | 377,900 |
| Sep 30, 2025 | 22.34 | 22.76 | 22.27 | 22.60 | 22.60 | 0.89% | 649,015 |
| Sep 29, 2025 | 22.27 | 22.63 | 22.27 | 22.40 | 22.40 | 0.67% | 328,575 |
| Sep 26, 2025 | 22.49 | 22.49 | 22.15 | 22.25 | 22.25 | -1.16% | 288,842 |
| Sep 25, 2025 | 22.44 | 22.62 | 21.97 | 22.51 | 22.51 | 0.31% | 315,300 |
| Sep 24, 2025 | 22.27 | 22.56 | 21.85 | 22.44 | 22.44 | 1.95% | 1,168,229 |
| 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 |
Page 1 of 136