Criteo Sa (CRTO) Historical Stock Data
19.58 ↓0.18 (-0.91%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CRTO is down -0.61% a day on average. There have been 12 days where Criteo Sa closed green and 18 days where CRTO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 19.89 | 19.58 | ↓$0.31 (-1.56%) | 19.25 | 19.89 | 624.50K |
| 2025-12-03 | 19.38 | 19.76 | ↑$0.38 (1.96%) | 19.18 | 19.78 | 537.14K |
| 2025-12-02 | 19.34 | 19.43 | ↑$0.09 (0.47%) | 19.00 | 19.77 | 1.12M |
| 2025-12-01 | 19.73 | 19.41 | ↓$0.32 (-1.62%) | 19.13 | 19.82 | 803.39K |
| 2025-11-28 | 19.75 | 19.88 | ↑$0.13 (0.66%) | 19.51 | 20.02 | 170.18K |
| 2025-11-26 | 19.97 | 19.69 | ↓$0.28 (-1.40%) | 19.67 | 20.22 | 469.59K |
| 2025-11-25 | 19.61 | 19.85 | ↑$0.24 (1.22%) | 19.58 | 20.18 | 600.32K |
| 2025-11-24 | 19.91 | 19.79 | ↓$0.12 (-0.60%) | 19.15 | 20.07 | 519.27K |
| 2025-11-21 | 19.70 | 19.91 | ↑$0.21 (1.07%) | 19.51 | 20.08 | 303.63K |
| 2025-11-20 | 20.10 | 19.78 | ↓$0.32 (-1.59%) | 19.70 | 20.59 | 375.64K |
| 2025-11-19 | 19.83 | 19.88 | ↑$0.05 (0.25%) | 19.67 | 20.25 | 373.39K |
| 2025-11-18 | 19.81 | 19.81 | ↑$0.00 (0.00%) | 19.40 | 20.09 | 274.46K |
| 2025-11-17 | 20.66 | 19.91 | ↓$0.75 (-3.63%) | 19.76 | 20.85 | 417.01K |
| 2025-11-14 | 21.37 | 20.77 | ↓$0.60 (-2.81%) | 20.69 | 21.59 | 317.44K |
| 2025-11-13 | 22.51 | 21.55 | ↓$0.96 (-4.26%) | 21.37 | 22.84 | 412.78K |
| 2025-11-12 | 22.95 | 22.84 | ↓$0.11 (-0.48%) | 22.61 | 23.20 | 427.16K |
| 2025-11-11 | 22.32 | 22.51 | ↑$0.19 (0.85%) | 22.22 | 22.78 | 404.64K |
| 2025-11-10 | 21.34 | 22.20 | ↑$0.86 (4.03%) | 21.34 | 22.35 | 440.02K |
| 2025-11-07 | 22.74 | 21.42 | ↓$1.32 (-5.80%) | 21.26 | 22.84 | 656.53K |
| 2025-11-06 | 22.28 | 22.50 | ↑$0.22 (0.99%) | 22.01 | 22.80 | 642.12K |
| 2025-11-05 | 22.45 | 22.28 | ↓$0.17 (-0.76%) | 22.06 | 22.68 | 394.54K |
| 2025-11-04 | 22.12 | 22.07 | ↓$0.05 (-0.23%) | 21.94 | 22.71 | 514.16K |
| 2025-11-03 | 23.29 | 22.34 | ↓$0.95 (-4.08%) | 22.17 | 23.36 | 509.67K |
| 2025-10-31 | 21.86 | 22.88 | ↑$1.02 (4.67%) | 21.68 | 22.93 | 735.67K |
| 2025-10-30 | 21.90 | 21.90 | ↑$0.00 (0.00%) | 21.69 | 22.66 | 633.20K |
| 2025-10-29 | 22.70 | 22.17 | ↓$0.53 (-2.33%) | 20.95 | 22.70 | 1.08M |
| 2025-10-28 | 21.05 | 20.88 | ↓$0.17 (-0.81%) | 20.77 | 21.46 | 758.55K |
| 2025-10-27 | 21.01 | 20.89 | ↓$0.12 (-0.57%) | 20.76 | 21.25 | 424.06K |
| 2025-10-24 | 20.78 | 20.53 | ↓$0.25 (-1.20%) | 20.33 | 20.96 | 272.87K |
| 2025-10-23 | 20.92 | 20.77 | ↓$0.15 (-0.72%) | 20.56 | 21.00 | 250.32K |
Create an account or log in to view more rows.
$CRTO I actually want the market pullback 5% is pretty crazy how this market keep going and going
$CRTO Now I'm worried....
$CRTO Powell save me
$CRTO Who else bought the dip on Friday?
$CRTO breaking out of this wedge sooner than later
$CRTO Buying more on Monday lets go
$CRTO last chance to load imo
$CRTO buy and hold and get rewarded
$CRTO 5 minute looks sexy
$CRTO where’s the WSB guys at? Still sleeping?