CRTO
CRITEO (CRTO)
NASDAQ
$21.76+$0.39 (+1.83%)
Price as of Aug 04, 2026 4:03 AM EDT
  • $1.1B
    Market Cap
  • -7.57%
    1-Year Change
  • Advertising Agencies
    Industry
  • 1 Month
    +12.00%
    Low Price$20.44
    High Price$23.28
  • 3 Months
    +9.14%
    Low Price$15.86
    High Price$23.28
  • 1 Year
    -7.57%
    Low Price$15.86
    High Price$24.83
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
21.58
22.28
21.10
21.37
-2.06%
3,142,633
07/31/2026
21.74
22.02
21.37
21.82
-0.55%
248,153
07/30/2026
22.58
22.58
21.54
21.94
-3.05%
261,508
07/29/2026
21.15
22.72
21.15
22.63
+7.00%
197,839
07/28/2026
21.12
21.30
20.67
21.15
+1.44%
177,052
07/27/2026
20.66
21.22
20.50
20.85
+2.01%
159,877
07/24/2026
20.61
20.80
20.17
20.44
-1.87%
346,850
07/23/2026
21.00
21.62
20.66
20.83
-1.05%
269,860
07/22/2026
21.61
21.61
20.85
21.05
-2.41%
243,120
07/21/2026
21.96
22.05
21.52
21.57
-1.95%
275,317
07/20/2026
22.31
22.46
21.95
22.00
-2.14%
281,240
07/17/2026
22.78
23.03
22.20
22.48
-1.96%
341,538
07/16/2026
23.14
23.15
22.53
22.93
+1.46%
185,585
07/15/2026
22.53
22.98
22.41
22.60
+0.94%
199,903
07/14/2026
22.89
23.05
22.30
22.39
-3.82%
311,854
07/13/2026
22.88
23.38
22.60
23.28
+1.75%
724,885
07/10/2026
23.14
23.24
22.50
22.88
-1.12%
472,878
07/09/2026
22.43
23.14
22.35
23.14
+1.36%
298,182
07/08/2026
23.04
23.21
21.92
22.83
-1.42%
403,514
07/07/2026
22.91
23.99
22.59
23.16
-0.04%
1,009,596
07/06/2026
19.00
25.29
19.00
23.17
+21.44%
2,681,494
07/02/2026
18.66
19.27
18.66
19.08
+3.30%
379,347
07/01/2026
18.58
18.98
18.43
18.47
+1.04%
201,664
06/30/2026
18.46
18.72
18.02
18.28
-1.72%
217,392
06/29/2026
17.87
18.76
17.33
18.60
+5.32%
503,651
06/26/2026
17.48
18.13
17.43
17.66
+1.03%
231,469
06/25/2026
17.90
18.04
17.25
17.48
-3.53%
299,604
06/24/2026
17.35
18.20
17.25
18.12
+4.38%
340,741
06/23/2026
16.80
17.45
16.78
17.36
+4.77%
361,081
06/22/2026
17.28
17.35
16.48
16.57
-4.99%
583,699
06/18/2026
17.29
17.54
17.01
17.44
-0.29%
233,539
06/17/2026
16.99
17.66
16.90
17.49
+2.04%
363,441
06/16/2026
17.70
17.70
16.99
17.14
-3.16%
158,462
06/15/2026
17.76
17.99
17.57
17.70
-0.84%
258,145
06/12/2026
17.58
17.89
17.25
17.85
+2.53%
255,767
06/11/2026
17.53
17.75
17.24
17.41
-1.25%
195,211
06/10/2026
17.00
17.77
16.81
17.63
+3.40%
265,058
06/09/2026
17.14
17.37
16.80
17.05
-0.87%
195,479
06/08/2026
17.42
17.68
17.04
17.20
-2.99%
192,351
06/05/2026
17.29
17.93
17.25
17.73
+2.54%
542,136
06/04/2026
17.32
17.72
17.19
17.29
+0.82%
151,640
06/03/2026
18.40
18.40
16.94
17.15
-8.34%
288,197
06/02/2026
18.91
19.01
18.35
18.71
-2.09%
296,391
06/01/2026
18.29
19.14
17.98
19.11
+4.71%
336,361
05/29/2026
18.51
18.71
18.23
18.25
-0.22%
395,167
05/28/2026
18.00
18.53
17.95
18.29
+2.35%
369,070
05/27/2026
17.00
18.24
17.00
17.87
+4.93%
409,218
05/26/2026
17.22
17.30
16.93
17.03
-1.50%
191,301
05/22/2026
17.21
17.54
17.08
17.29
+0.70%
330,976
05/21/2026
17.10
17.32
16.89
17.17
-0.41%
241,224
05/20/2026
17.12
17.28
16.52
17.24
+0.58%
313,202
05/19/2026
16.46
17.23
16.34
17.14
+5.74%
449,260
05/18/2026
16.01
16.58
16.01
16.21
+0.93%
431,633
05/15/2026
15.90
16.32
15.90
16.06
+0.38%
330,563
05/14/2026
16.16
16.37
15.91
16.00
-0.93%
294,299
05/13/2026
16.20
16.38
16.01
16.15
-0.31%
373,716
05/12/2026
16.09
16.40
16.01
16.20
+0.56%
463,525
05/11/2026
16.45
16.84
15.90
16.11
-2.30%
401,376
05/08/2026
16.20
16.60
16.06
16.49
+0.24%
394,783
05/07/2026
15.85
16.68
15.71
16.45
+3.72%
485,687
05/06/2026
17.94
17.94
15.58
15.86
-21.17%
1,350,880
05/06/2026
$0.73 Earnings
05/05/2026
19.25
20.38
18.42
20.12
+4.52%
591,102
05/04/2026
19.60
19.98
19.19
19.25
-1.69%
208,912
05/01/2026
19.18
19.75
19.13
19.58
+3.38%
245,845
04/30/2026
19.40
19.40
18.57
18.94
-2.47%
208,796
04/29/2026
19.45
19.49
19.03
19.42
+0.36%
156,771
04/28/2026
19.31
19.60
19.12
19.35
+0.21%
84,387
04/27/2026
19.08
19.65
18.92
19.31
+1.21%
149,911
04/24/2026
18.64
19.10
18.33
19.08
+3.08%
115,185
04/23/2026
19.14
19.14
18.25
18.51
-4.44%
199,777
04/22/2026
19.60
19.60
19.06
19.37
+0.10%
146,456
04/21/2026
19.62
19.98
19.28
19.35
-1.78%
169,979
04/20/2026
19.26
19.76
19.05
19.70
+1.13%
204,096
04/17/2026
19.45
19.91
19.18
19.48
+0.46%
226,207
04/16/2026
19.48
19.86
19.20
19.39
+0.10%
144,489
04/15/2026
18.55
19.44
18.55
19.37
+4.48%
183,177
04/14/2026
18.55
18.99
18.18
18.54
+1.15%
112,676
04/13/2026
17.81
18.45
17.68
18.33
+2.86%
172,418
04/10/2026
18.12
18.26
17.46
17.82
-1.66%
196,091
04/09/2026
18.51
18.61
17.26
18.12
-2.11%
345,083
04/08/2026
18.98
19.16
18.50
18.51
+0.22%
203,619
04/07/2026
18.65
18.80
18.30
18.47
-0.97%
442,017
04/06/2026
18.53
18.86
18.46
18.65
+0.81%
179,363
04/02/2026
18.17
18.80
18.10
18.50
+0.38%
351,122
04/01/2026
18.01
18.56
17.93
18.43
+2.79%
416,258
03/31/2026
17.68
18.03
17.22
17.93
+2.69%
290,692
03/30/2026
17.01
18.00
17.01
17.46
+1.63%
290,625
03/27/2026
17.35
17.45
16.99
17.18
-2.61%
218,823
03/26/2026
17.50
18.43
17.50
17.64
-0.45%
312,031
03/25/2026
17.67
18.01
17.30
17.72
+0.51%
347,209
03/24/2026
17.24
17.69
16.71
17.63
+1.26%
352,456
03/23/2026
17.50
17.89
17.30
17.41
+2.41%
225,434
03/20/2026
17.24
17.55
16.95
17.00
-2.63%
456,038
03/19/2026
17.54
17.86
17.19
17.46
-1.69%
293,937
03/18/2026
17.93
18.02
17.68
17.76
-1.44%
133,475
03/17/2026
18.25
18.95
17.95
18.02
+0.67%
229,521
03/16/2026
17.98
18.17
17.39
17.90
+1.02%
372,656
03/13/2026
17.90
18.40
17.63
17.72
-1.28%
198,179
03/12/2026
18.43
18.78
17.88
17.95
-3.29%
193,100