Criteo SA CRTO
NASDAQ · United States · Commercial Services
$15.24+0.04 (+0.23%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $15.19 | -0.07% | $15.20 | $15.35 | $15.06 | 42.10K |
| 2026-09-30 | $15.20 | -1.62% | $15.45 | $15.69 | $15.15 | 405.80K |
| 2026-09-29 | $15.45 | -2.22% | $15.70 | $15.99 | $15.26 | 286.70K |
| 2026-09-28 | $15.80 | -2.95% | $16.17 | $16.19 | $15.74 | 298.10K |
| 2026-09-25 | $16.28 | -1.69% | $16.47 | $16.52 | $16.25 | 285.80K |
| 2026-09-24 | $16.56 | +0.06% | $16.55 | $16.62 | $16.24 | 226.70K |
| 2026-09-23 | $16.55 | -1.78% | $16.78 | $16.81 | $16.23 | 263.60K |
| 2026-09-22 | $16.85 | +0.30% | $16.91 | $16.92 | $16.68 | 190.80K |
| 2026-09-21 | $16.80 | +0.60% | $16.96 | $16.96 | $16.29 | 139.90K |
| 2026-09-18 | $16.70 | -1.18% | $16.97 | $16.97 | $16.57 | 338.70K |
| 2026-09-17 | $16.90 | -1.17% | $17.13 | $17.29 | $16.77 | 223.00K |
| 2026-09-16 | $17.10 | +0.06% | $17.01 | $17.30 | $16.97 | 145.70K |
| 2026-09-15 | $17.09 | -1.33% | $17.25 | $17.28 | $17.01 | 353.90K |
| 2026-09-14 | $17.32 | -0.69% | $17.56 | $17.68 | $17.21 | 151.30K |
| 2026-09-11 | $17.44 | +0.40% | $17.37 | $17.69 | $17.27 | 145.30K |
| 2026-09-10 | $17.37 | -0.40% | $17.49 | $17.60 | $17.28 | 258.20K |
| 2026-09-09 | $17.44 | -1.69% | $17.56 | $17.83 | $17.16 | 377.80K |
| 2026-09-08 | $17.74 | +0.68% | $18.14 | $18.25 | $17.44 | 279.90K |
| 2026-09-04 | $17.62 | -3.03% | $18.11 | $18.11 | $17.58 | 90.60K |
| 2026-09-03 | $18.17 | -0.71% | $18.42 | $18.48 | $17.91 | 182.40K |
| 2026-09-02 | $18.30 | +5.11% | $17.43 | $18.33 | $17.38 | 257.20K |
| 2026-09-01 | $17.41 | -1.36% | $17.45 | $17.73 | $17.20 | 159.80K |
| 2026-08-31 | $17.65 | +1.09% | $17.72 | $17.92 | $17.46 | 199.30K |
| 2026-08-28 | $17.46 | +1.28% | $17.15 | $17.70 | $17.15 | 123.30K |
| 2026-08-27 | $17.24 | +1.59% | $16.87 | $17.38 | $16.86 | 175.20K |
| 2026-08-26 | $16.97 | -1.91% | $17.38 | $17.47 | $16.87 | 327.00K |
| 2026-08-25 | $17.30 | +1.23% | $17.00 | $17.46 | $17.00 | 279.50K |
| 2026-08-24 | $17.09 | -2.01% | $17.50 | $17.70 | $16.97 | 320.20K |
| 2026-08-21 | $17.44 | -0.26% | $17.69 | $17.88 | $17.35 | 228.20K |
| 2026-08-20 | $17.49 | -2.04% | $17.80 | $17.97 | $17.41 | 478.30K |
| 2026-08-19 | $17.85 | -0.17% | $18.07 | $18.45 | $17.79 | 1.42M |
| 2026-08-18 | $17.88 | +0.34% | $18.47 | $18.74 | $17.82 | 560.00K |
| 2026-08-17 | $17.82 | -6.21% | $18.72 | $18.98 | $17.72 | 535.10K |
| 2026-08-14 | $19.00 | +4.34% | $18.21 | $19.04 | $18.07 | 436.90K |
| 2026-08-13 | $18.21 | +4.90% | $17.28 | $18.30 | $17.23 | 282.20K |
| 2026-08-12 | $17.36 | +0.58% | $17.30 | $17.57 | $16.96 | 250.90K |
| 2026-08-11 | $17.26 | -3.84% | $18.06 | $18.06 | $17.12 | 830.10K |
| 2026-08-10 | $17.95 | -2.34% | $18.18 | $18.28 | $17.82 | 306.90K |
| 2026-08-07 | $18.38 | +4.55% | $17.78 | $18.49 | $17.50 | 422.20K |
| 2026-08-06 | $17.58 | +3.11% | $17.21 | $17.66 | $16.86 | 731.50K |
| 2026-08-05 | $17.05 | -23.88% | $16.46 | $18.58 | $16.42 | 1.73M |
| 2026-08-04 | $22.40 | +4.82% | $21.51 | $22.56 | $21.45 | 362.30K |
| 2026-08-03 | $21.37 | -2.06% | $21.58 | $22.28 | $21.10 | 3.14M |
| 2026-07-31 | $21.82 | -0.55% | $21.74 | $22.02 | $21.37 | 248.20K |
| 2026-07-30 | $21.94 | -3.05% | $22.58 | $22.58 | $21.54 | 261.50K |
| 2026-07-29 | $22.63 | +7.00% | $21.15 | $22.72 | $21.15 | 197.50K |
| 2026-07-28 | $21.15 | +1.44% | $21.12 | $21.30 | $20.67 | 177.10K |
| 2026-07-27 | $20.85 | +2.01% | $20.66 | $21.22 | $20.50 | 159.90K |
| 2026-07-24 | $20.44 | -1.87% | $20.61 | $20.80 | $20.17 | 346.90K |
| 2026-07-23 | $20.83 | -1.05% | $21.00 | $21.62 | $20.66 | 269.90K |
| 2026-07-22 | $21.05 | -2.41% | $21.61 | $21.61 | $20.85 | 243.10K |
| 2026-07-21 | $21.57 | -1.95% | $21.96 | $22.05 | $21.52 | 275.30K |
| 2026-07-20 | $22.00 | -2.14% | $22.31 | $22.46 | $21.95 | 281.20K |
| 2026-07-17 | $22.48 | -1.96% | $22.78 | $23.02 | $22.20 | 341.20K |
| 2026-07-16 | $22.93 | +1.46% | $23.14 | $23.15 | $22.52 | 185.60K |
| 2026-07-15 | $22.60 | +0.94% | $22.53 | $22.98 | $22.41 | 199.90K |
| 2026-07-14 | $22.39 | -3.82% | $22.89 | $23.05 | $22.30 | 321.20K |
| 2026-07-13 | $23.28 | +1.75% | $22.88 | $23.38 | $22.60 | 724.90K |
| 2026-07-10 | $22.88 | -1.12% | $23.14 | $23.24 | $22.50 | 472.90K |
| 2026-07-09 | $23.14 | +1.36% | $22.43 | $23.14 | $22.35 | 298.20K |
| 2026-07-08 | $22.83 | -1.42% | $23.04 | $23.21 | $21.92 | 403.50K |
| 2026-07-07 | $23.16 | -0.04% | $22.91 | $23.99 | $22.59 | 1.01M |
| 2026-07-06 | $23.17 | +21.44% | $19.00 | $25.29 | $19.00 | 2.68M |
| 2026-07-02 | $19.08 | +3.30% | $18.66 | $19.27 | $18.66 | 379.40K |
| 2026-07-01 | $18.47 | +1.04% | $18.58 | $18.98 | $18.43 | 201.70K |
| 2026-06-30 | $18.28 | -1.72% | $18.46 | $18.72 | $18.02 | 217.40K |
| 2026-06-29 | $18.60 | +5.32% | $17.87 | $18.76 | $17.33 | 503.70K |
| 2026-06-26 | $17.66 | +1.03% | $17.48 | $18.13 | $17.43 | 231.50K |
| 2026-06-25 | $17.48 | -3.53% | $17.90 | $18.04 | $17.25 | 299.60K |
| 2026-06-24 | $18.12 | +4.38% | $17.35 | $18.20 | $17.25 | 340.70K |
| 2026-06-23 | $17.36 | +4.77% | $16.80 | $17.45 | $16.78 | 361.10K |
| 2026-06-22 | $16.57 | -4.99% | $17.28 | $17.35 | $16.48 | 583.70K |
| 2026-06-18 | $17.44 | -0.29% | $17.29 | $17.54 | $17.01 | 233.50K |
| 2026-06-17 | $17.49 | +2.04% | $16.99 | $17.66 | $16.90 | 363.40K |
| 2026-06-16 | $17.14 | -3.16% | $17.70 | $17.70 | $16.99 | 158.50K |
| 2026-06-15 | $17.70 | -0.84% | $17.76 | $17.99 | $17.57 | 258.10K |
| 2026-06-12 | $17.85 | +2.53% | $17.58 | $17.89 | $17.25 | 255.80K |
| 2026-06-11 | $17.41 | -1.25% | $17.53 | $17.75 | $17.24 | 195.20K |
| 2026-06-10 | $17.63 | +3.40% | $17.00 | $17.77 | $16.81 | 265.10K |
| 2026-06-09 | $17.05 | -0.87% | $17.14 | $17.37 | $16.80 | 195.50K |
| 2026-06-08 | $17.20 | -2.99% | $17.42 | $17.68 | $17.04 | 192.30K |
| 2026-06-05 | $17.73 | +2.54% | $17.29 | $17.93 | $17.25 | 542.10K |
| 2026-06-04 | $17.29 | +0.82% | $17.32 | $17.72 | $17.19 | 151.60K |
| 2026-06-03 | $17.15 | -8.34% | $18.40 | $18.40 | $16.93 | 288.30K |
| 2026-06-02 | $18.71 | -2.09% | $18.91 | $19.00 | $18.35 | 296.40K |
| 2026-06-01 | $19.11 | +4.71% | $18.29 | $19.14 | $17.98 | 336.40K |
| 2026-05-29 | $18.25 | -0.22% | $18.51 | $18.71 | $18.23 | 395.20K |
| 2026-05-28 | $18.29 | +2.35% | $18.00 | $18.53 | $17.95 | 369.10K |
| 2026-05-27 | $17.87 | +4.93% | $17.00 | $18.24 | $17.00 | 409.20K |
| 2026-05-26 | $17.03 | -1.50% | $17.22 | $17.30 | $16.93 | 191.30K |