CRTO
CRITEO (CRTO)
NASDAQ
$15.77+$1.04 (+7.05%)
Price as of Oct 02, 2026 7:37 PM EDT
  • $819.9M
    Market Cap
  • -31.65%
    1-Year Change
  • Advertising Agencies
    Industry
  • 1 Month
    -19.51%
    Low Price$14.73
    High Price$18.17
  • 3 Months
    -22.80%
    Low Price$14.73
    High Price$23.28
  • 1 Year
    -31.65%
    Low Price$14.73
    High Price$23.28
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
15.31
15.31
14.35
14.73
-3.28%
448,640
10/01/2026
15.20
15.48
15.06
15.23
+0.20%
339,687
09/30/2026
15.45
15.69
15.15
15.20
-1.62%
405,841
09/29/2026
15.70
15.99
15.26
15.45
-2.22%
286,705
09/28/2026
16.17
16.20
15.74
15.80
-2.95%
298,052
09/25/2026
16.47
16.53
16.25
16.28
-1.69%
285,798
09/24/2026
16.55
16.62
16.24
16.56
+0.06%
226,730
09/23/2026
16.78
16.80
16.23
16.55
-1.78%
263,560
09/22/2026
16.91
16.92
16.69
16.85
+0.30%
190,851
09/21/2026
16.96
16.96
16.29
16.80
+0.60%
139,949
09/18/2026
16.97
16.97
16.57
16.70
-1.18%
338,654
09/17/2026
17.13
17.29
16.77
16.90
-1.17%
223,021
09/16/2026
17.01
17.30
16.97
17.10
+0.06%
350,558
09/15/2026
17.25
17.28
17.01
17.09
-1.33%
354,392
09/14/2026
17.56
17.68
17.21
17.32
-0.69%
149,958
09/11/2026
17.37
17.69
17.27
17.44
+0.40%
145,315
09/10/2026
17.49
17.60
17.28
17.37
-0.40%
258,203
09/09/2026
17.56
17.83
17.16
17.44
-1.69%
377,833
09/08/2026
18.14
18.25
17.44
17.74
+0.68%
279,881
09/04/2026
18.11
18.11
17.58
17.62
-3.03%
90,645
09/03/2026
18.42
18.48
17.91
18.17
-0.71%
182,376
09/02/2026
17.43
18.34
17.38
18.30
+5.11%
256,951
09/01/2026
17.45
17.73
17.20
17.41
-1.36%
159,735
08/31/2026
17.72
17.92
17.46
17.65
+1.09%
199,293
08/28/2026
17.15
17.70
17.15
17.46
+1.28%
123,271
08/27/2026
16.87
17.38
16.86
17.24
+1.59%
175,181
08/26/2026
17.38
17.47
16.87
16.97
-1.91%
327,390
08/25/2026
17.00
17.46
17.00
17.30
+1.23%
279,821
08/24/2026
17.50
17.70
16.97
17.09
-2.01%
320,240
08/21/2026
17.69
17.88
17.35
17.44
-0.26%
228,235
08/20/2026
17.80
17.97
17.41
17.49
-2.04%
476,183
08/19/2026
18.07
18.45
17.79
17.85
-0.17%
1,417,755
08/18/2026
18.47
18.74
17.82
17.88
+0.34%
560,029
08/17/2026
18.72
18.98
17.72
17.82
-6.21%
535,088
08/14/2026
18.21
19.04
18.07
19.00
+4.34%
436,944
08/13/2026
17.28
18.30
17.23
18.21
+4.90%
282,193
08/12/2026
17.30
17.57
16.96
17.36
+0.58%
250,908
08/11/2026
18.06
18.06
17.12
17.26
-3.84%
830,181
08/10/2026
18.18
18.28
17.82
17.95
-2.34%
306,920
08/07/2026
17.78
18.49
17.50
18.38
+4.55%
422,186
08/06/2026
17.21
17.66
16.86
17.58
+3.11%
731,497
08/05/2026
16.46
18.58
16.42
17.05
-23.88%
1,728,046
08/05/2026
$0.80 Earnings
08/04/2026
21.51
22.56
21.45
22.40
+4.82%
362,274
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