Criteo S.A. (CRTO) stock
CRTONasdaqServices-Advertising AgenciesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 19/3072% below fair value
$14.65−0.24 (-1.61%)
Close on Oct 30, 2026Market cap $717.81MP/E 5.5Yield –
Price history
Criteo share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$14.65
-1.61% on the day
52-week range
$13.95 – $25.29
-42.1% from the high
Change over 52 weeks
-33.1%
From $21.90 on Oct 30, 2025
Average volume
404,596
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $15.00 | $15.00 | $14.42 | $14.65 | -1.61% | 331,665 |
| Oct 29, 2026 | $14.52 | $15.15 | $14.38 | $14.89 | +2.97% | 339,215 |
| Oct 28, 2026 | $14.05 | $14.48 | $14.00 | $14.46 | +2.05% | 268,783 |
| Oct 27, 2026 | $14.44 | $14.44 | $14.02 | $14.17 | -2.07% | 327,316 |
| Oct 26, 2026 | $14.81 | $14.81 | $13.95 | $14.47 | -2.76% | 322,269 |
| Oct 23, 2026 | $14.81 | $15.38 | $14.73 | $14.88 | +0.07% | 300,492 |
| Oct 22, 2026 | $14.91 | $15.17 | $14.76 | $14.87 | -0.47% | 218,345 |
| Oct 21, 2026 | $15.38 | $15.38 | $14.81 | $14.94 | -2.92% | 162,627 |
| Oct 20, 2026 | $15.34 | $15.64 | $15.25 | $15.39 | +1.18% | 177,199 |
| Oct 19, 2026 | $15.40 | $15.47 | $15.05 | $15.21 | -0.85% | 1,076,823 |
| Oct 16, 2026 | $15.74 | $15.85 | $15.24 | $15.34 | -2.66% | 125,541 |
| Oct 15, 2026 | $14.82 | $15.82 | $14.74 | $15.76 | +5.84% | 185,412 |
| Oct 14, 2026 | $14.99 | $15.02 | $14.64 | $14.89 | -1.19% | 217,729 |
| Oct 13, 2026 | $15.50 | $15.61 | $14.96 | $15.07 | -1.82% | 223,194 |
| Oct 12, 2026 | $15.62 | $15.73 | $15.19 | $15.35 | -2.42% | 186,157 |
| Oct 9, 2026 | $15.36 | $15.85 | $15.34 | $15.73 | +2.88% | 534,908 |
| Oct 8, 2026 | $14.90 | $15.36 | $14.76 | $15.29 | +2.62% | 227,032 |
| Oct 7, 2026 | $14.76 | $14.97 | $14.62 | $14.90 | +0.68% | 321,719 |
| Oct 6, 2026 | $14.60 | $14.83 | $14.45 | $14.80 | +2.07% | 393,755 |
| Oct 5, 2026 | $14.60 | $14.66 | $14.28 | $14.50 | -1.56% | 561,591 |
| Oct 2, 2026 | $15.31 | $15.31 | $14.35 | $14.73 | -3.28% | 448,640 |
| Oct 1, 2026 | $15.20 | $15.48 | $15.06 | $15.23 | +0.20% | 339,687 |
| Sep 30, 2026 | $15.45 | $15.69 | $15.15 | $15.20 | -1.62% | 405,841 |
| Sep 29, 2026 | $15.70 | $15.99 | $15.26 | $15.45 | -2.22% | 286,705 |
| Sep 28, 2026 | $16.17 | $16.20 | $15.74 | $15.80 | -2.95% | 298,121 |
| Sep 25, 2026 | $16.47 | $16.53 | $16.25 | $16.28 | -1.69% | 285,798 |
| Sep 24, 2026 | $16.55 | $16.62 | $16.24 | $16.56 | +0.06% | 226,730 |
| Sep 23, 2026 | $16.78 | $16.80 | $16.23 | $16.55 | -1.78% | 263,560 |
| Sep 22, 2026 | $16.91 | $16.92 | $16.69 | $16.85 | +0.30% | 190,851 |
| Sep 21, 2026 | $16.96 | $16.96 | $16.29 | $16.80 | +0.60% | 139,949 |
| Sep 18, 2026 | $16.97 | $16.97 | $16.57 | $16.70 | -1.18% | 338,654 |
| Sep 17, 2026 | $17.13 | $17.29 | $16.77 | $16.90 | -1.17% | 223,021 |
| Sep 16, 2026 | $17.01 | $17.30 | $16.97 | $17.10 | +0.06% | 145,658 |
| Sep 15, 2026 | $17.25 | $17.28 | $17.01 | $17.09 | -1.33% | 354,392 |
| Sep 14, 2026 | $17.56 | $17.68 | $17.21 | $17.32 | -0.69% | 151,295 |
| Sep 11, 2026 | $17.37 | $17.69 | $17.27 | $17.44 | +0.40% | 145,315 |
| Sep 10, 2026 | $17.49 | $17.60 | $17.28 | $17.37 | -0.40% | 258,203 |
| Sep 9, 2026 | $17.56 | $17.83 | $17.16 | $17.44 | -1.69% | 377,833 |
| Sep 8, 2026 | $18.14 | $18.25 | $17.44 | $17.74 | +0.68% | 279,882 |
| Sep 4, 2026 | $18.11 | $18.11 | $17.58 | $17.62 | -3.03% | 90,645 |
| Sep 3, 2026 | $18.42 | $18.48 | $17.91 | $18.17 | -0.71% | 182,376 |
| Sep 2, 2026 | $17.43 | $18.34 | $17.38 | $18.30 | +5.11% | 257,151 |
| Sep 1, 2026 | $17.45 | $17.73 | $17.20 | $17.41 | -1.36% | 159,772 |
| Aug 31, 2026 | $17.72 | $17.92 | $17.46 | $17.65 | +1.09% | 199,293 |
| Aug 28, 2026 | $17.15 | $17.70 | $17.15 | $17.46 | +1.28% | 123,271 |
| Aug 27, 2026 | $16.87 | $17.38 | $16.86 | $17.24 | +1.59% | 175,181 |
| Aug 26, 2026 | $17.38 | $17.47 | $16.87 | $16.97 | -1.91% | 327,415 |
| Aug 25, 2026 | $17.00 | $17.46 | $17.00 | $17.30 | +1.23% | 279,821 |
| Aug 24, 2026 | $17.50 | $17.70 | $16.97 | $17.09 | -2.01% | 320,240 |
| Aug 21, 2026 | $17.69 | $17.88 | $17.35 | $17.44 | -0.26% | 228,235 |
| Aug 20, 2026 | $17.80 | $17.97 | $17.41 | $17.49 | -2.04% | 478,320 |
| Aug 19, 2026 | $18.07 | $18.45 | $17.79 | $17.85 | -0.17% | 1,417,755 |
| Aug 18, 2026 | $18.47 | $18.74 | $17.82 | $17.88 | +0.34% | 560,029 |
| Aug 17, 2026 | $18.72 | $18.98 | $17.72 | $17.82 | -6.21% | 535,088 |
| Aug 14, 2026 | $18.21 | $19.04 | $18.07 | $19.00 | +4.34% | 436,944 |
| Aug 13, 2026 | $17.28 | $18.30 | $17.23 | $18.21 | +4.90% | 282,193 |
| Aug 12, 2026 | $17.30 | $17.57 | $16.96 | $17.36 | +0.58% | 250,908 |
| Aug 11, 2026 | $18.06 | $18.06 | $17.12 | $17.26 | -3.84% | 830,181 |
| Aug 10, 2026 | $18.18 | $18.28 | $17.82 | $17.95 | -2.34% | 306,920 |
| Aug 7, 2026 | $17.78 | $18.49 | $17.50 | $18.38 | +4.55% | 422,186 |
| Aug 6, 2026 | $17.21 | $17.66 | $16.86 | $17.58 | +3.11% | 731,497 |
| Aug 5, 2026 | $16.46 | $18.58 | $16.42 | $17.05 | -23.88% | 1,728,046 |
| Aug 4, 2026 | $21.51 | $22.56 | $21.45 | $22.40 | +4.82% | 362,274 |
| Aug 3, 2026 | $21.58 | $22.28 | $21.10 | $21.37 | -2.06% | 3,142,633 |
| Jul 31, 2026 | $21.74 | $22.02 | $21.37 | $21.82 | -0.55% | 248,155 |
| Jul 30, 2026 | $22.58 | $22.58 | $21.54 | $21.94 | -3.05% | 261,509 |
| Jul 29, 2026 | $21.15 | $22.72 | $21.15 | $22.63 | +7.00% | 197,713 |
| Jul 28, 2026 | $21.12 | $21.30 | $20.67 | $21.15 | +1.44% | 177,052 |
| Jul 27, 2026 | $20.66 | $21.22 | $20.50 | $20.85 | +2.01% | 159,878 |
| Jul 24, 2026 | $20.61 | $20.80 | $20.17 | $20.44 | -1.87% | 346,851 |
| Jul 23, 2026 | $21.00 | $21.62 | $20.66 | $20.83 | -1.05% | 269,861 |
| Jul 22, 2026 | $21.61 | $21.61 | $20.85 | $21.05 | -2.41% | 243,120 |
| Jul 21, 2026 | $21.96 | $22.05 | $21.52 | $21.57 | -1.95% | 275,317 |
| Jul 20, 2026 | $22.31 | $22.46 | $21.95 | $22.00 | -2.14% | 281,241 |
| Jul 17, 2026 | $22.78 | $23.03 | $22.20 | $22.48 | -1.96% | 341,538 |
| Jul 16, 2026 | $23.14 | $23.15 | $22.53 | $22.93 | +1.46% | 185,586 |
| Jul 15, 2026 | $22.53 | $22.98 | $22.41 | $22.60 | +0.94% | 199,903 |
| Jul 14, 2026 | $22.89 | $23.05 | $22.30 | $22.39 | -3.82% | 311,854 |
| Jul 13, 2026 | $22.88 | $23.38 | $22.60 | $23.28 | +1.75% | 724,886 |
| Jul 10, 2026 | $23.14 | $23.24 | $22.50 | $22.88 | -1.12% | 472,879 |
| Jul 9, 2026 | $22.43 | $23.14 | $22.35 | $23.14 | +1.36% | 298,182 |
| Jul 8, 2026 | $23.04 | $23.21 | $21.92 | $22.83 | -1.42% | 403,515 |
| Jul 7, 2026 | $22.91 | $23.99 | $22.59 | $23.16 | -0.04% | 1,009,596 |
| Jul 6, 2026 | $19.00 | $25.29 | $19.00 | $23.17 | +21.44% | 2,681,494 |
| Jul 2, 2026 | $18.66 | $19.27 | $18.66 | $19.08 | +3.30% | 379,448 |
| Jul 1, 2026 | $18.58 | $18.98 | $18.43 | $18.47 | +1.04% | 201,665 |
| Jun 30, 2026 | $18.46 | $18.72 | $18.02 | $18.28 | -1.72% | 217,393 |
| Jun 29, 2026 | $17.87 | $18.76 | $17.33 | $18.60 | +5.32% | 503,651 |
| Jun 26, 2026 | $17.48 | $18.13 | $17.43 | $17.66 | +1.03% | 231,469 |
| Jun 25, 2026 | $17.90 | $18.04 | $17.25 | $17.48 | -3.53% | 299,605 |
| Jun 24, 2026 | $17.35 | $18.20 | $17.25 | $18.12 | +4.38% | 340,742 |
| Jun 23, 2026 | $16.80 | $17.45 | $16.78 | $17.36 | +4.77% | 361,081 |
| Jun 22, 2026 | $17.28 | $17.35 | $16.48 | $16.57 | -4.99% | 583,700 |
| Jun 18, 2026 | $17.29 | $17.54 | $17.01 | $17.44 | -0.29% | 233,540 |
| Jun 17, 2026 | $16.99 | $17.66 | $16.90 | $17.49 | +2.04% | 363,441 |
| Jun 16, 2026 | $17.70 | $17.70 | $16.99 | $17.14 | -3.16% | 158,463 |
| Jun 15, 2026 | $17.76 | $17.99 | $17.57 | $17.70 | -0.84% | 258,146 |
| Jun 12, 2026 | $17.58 | $17.89 | $17.25 | $17.85 | +2.53% | 255,767 |
| Jun 11, 2026 | $17.53 | $17.75 | $17.24 | $17.41 | -1.25% | 195,211 |
| Jun 10, 2026 | $17.00 | $17.77 | $16.81 | $17.63 | +3.40% | 265,058 |
| Jun 9, 2026 | $17.14 | $17.37 | $16.80 | $17.05 | -0.87% | 195,480 |
| Jun 8, 2026 | $17.42 | $17.68 | $17.04 | $17.20 | -2.99% | 192,351 |
| Jun 5, 2026 | $17.29 | $17.93 | $17.25 | $17.73 | +2.54% | 542,137 |
| Jun 4, 2026 | $17.32 | $17.72 | $17.19 | $17.29 | +0.82% | 151,640 |
| Jun 3, 2026 | $18.40 | $18.40 | $16.94 | $17.15 | -8.34% | 288,292 |
| Jun 2, 2026 | $18.91 | $19.01 | $18.35 | $18.71 | -2.09% | 296,392 |
| Jun 1, 2026 | $18.29 | $19.14 | $17.98 | $19.11 | +4.71% | 336,361 |
| May 29, 2026 | $18.51 | $18.71 | $18.23 | $18.25 | -0.22% | 395,167 |
| May 28, 2026 | $18.00 | $18.53 | $17.95 | $18.29 | +2.35% | 369,070 |
| May 27, 2026 | $17.00 | $18.24 | $17.00 | $17.87 | +4.93% | 409,218 |
| May 26, 2026 | $17.22 | $17.30 | $16.93 | $17.03 | -1.50% | 191,302 |
| May 22, 2026 | $17.21 | $17.54 | $17.08 | $17.29 | +0.70% | 330,977 |
| May 21, 2026 | $17.10 | $17.32 | $16.89 | $17.17 | -0.41% | 241,224 |
| May 20, 2026 | $17.12 | $17.28 | $16.52 | $17.24 | +0.58% | 313,203 |
| May 19, 2026 | $16.46 | $17.23 | $16.34 | $17.14 | +5.74% | 449,261 |
| May 18, 2026 | $16.01 | $16.58 | $16.01 | $16.21 | +0.93% | 431,633 |
| May 15, 2026 | $15.90 | $16.32 | $15.90 | $16.06 | +0.37% | 330,564 |
| May 14, 2026 | $16.16 | $16.37 | $15.91 | $16.00 | -0.93% | 294,300 |
| May 13, 2026 | $16.20 | $16.38 | $16.01 | $16.15 | -0.31% | 373,717 |
| May 12, 2026 | $16.09 | $16.40 | $16.01 | $16.20 | +0.56% | 463,525 |
| May 11, 2026 | $16.45 | $16.84 | $15.90 | $16.11 | -2.30% | 401,376 |
| May 8, 2026 | $16.20 | $16.60 | $16.06 | $16.49 | +0.24% | 394,783 |
| May 7, 2026 | $15.85 | $16.68 | $15.71 | $16.45 | +3.72% | 485,687 |
| May 6, 2026 | $17.94 | $17.94 | $15.58 | $15.86 | -21.17% | 1,350,881 |
| May 5, 2026 | $19.25 | $20.38 | $18.42 | $20.12 | +4.52% | 591,102 |
| May 4, 2026 | $19.60 | $19.98 | $19.19 | $19.25 | -1.69% | 208,912 |
| May 1, 2026 | $19.18 | $19.75 | $19.13 | $19.58 | +3.38% | 245,846 |
| Apr 30, 2026 | $19.40 | $19.40 | $18.57 | $18.94 | -2.47% | 208,797 |
| Apr 29, 2026 | $19.45 | $19.49 | $19.03 | $19.42 | +0.36% | 156,772 |
| Apr 28, 2026 | $19.31 | $19.60 | $19.12 | $19.35 | +0.21% | 84,387 |
| Apr 27, 2026 | $19.08 | $19.65 | $18.92 | $19.31 | +1.21% | 149,912 |
| Apr 24, 2026 | $18.64 | $19.10 | $18.33 | $19.08 | +3.08% | 115,186 |
| Apr 23, 2026 | $19.14 | $19.14 | $18.25 | $18.51 | -4.44% | 199,778 |
| Apr 22, 2026 | $19.60 | $19.60 | $19.06 | $19.37 | +0.10% | 146,457 |
| Apr 21, 2026 | $19.62 | $19.98 | $19.28 | $19.35 | -1.78% | 169,979 |
| Apr 20, 2026 | $19.26 | $19.76 | $19.05 | $19.70 | +1.13% | 204,097 |
| Apr 17, 2026 | $19.45 | $19.91 | $19.18 | $19.48 | +0.46% | 226,207 |
| Apr 16, 2026 | $19.48 | $19.86 | $19.20 | $19.39 | +0.10% | 144,490 |
| Apr 15, 2026 | $18.55 | $19.44 | $18.55 | $19.37 | +4.48% | 183,177 |
| Apr 14, 2026 | $18.55 | $18.99 | $18.18 | $18.54 | +1.15% | 112,677 |
| Apr 13, 2026 | $17.81 | $18.45 | $17.68 | $18.33 | +2.86% | 172,419 |
| Apr 10, 2026 | $18.12 | $18.26 | $17.46 | $17.82 | -1.66% | 196,091 |
| Apr 9, 2026 | $18.51 | $18.61 | $17.26 | $18.12 | -2.11% | 345,083 |
| Apr 8, 2026 | $18.98 | $19.16 | $18.50 | $18.51 | +0.22% | 203,620 |
| Apr 7, 2026 | $18.65 | $18.80 | $18.30 | $18.47 | -0.97% | 442,017 |
| Apr 6, 2026 | $18.53 | $18.86 | $18.46 | $18.65 | +0.81% | 179,363 |
| Apr 2, 2026 | $18.17 | $18.80 | $18.10 | $18.50 | +0.38% | 351,123 |
| Apr 1, 2026 | $18.01 | $18.56 | $17.93 | $18.43 | +2.79% | 416,259 |
| Mar 31, 2026 | $17.68 | $18.03 | $17.22 | $17.93 | +2.69% | 290,692 |
| Mar 30, 2026 | $17.01 | $18.00 | $17.01 | $17.46 | +1.63% | 290,626 |
| Mar 27, 2026 | $17.35 | $17.45 | $16.99 | $17.18 | -2.61% | 218,823 |
| Mar 26, 2026 | $17.50 | $18.43 | $17.50 | $17.64 | -0.45% | 312,032 |
| Mar 25, 2026 | $17.67 | $18.01 | $17.30 | $17.72 | +0.51% | 347,209 |
| Mar 24, 2026 | $17.24 | $17.69 | $16.71 | $17.63 | +1.26% | 352,456 |
| Mar 23, 2026 | $17.50 | $17.89 | $17.30 | $17.41 | +2.41% | 225,435 |
| Mar 20, 2026 | $17.24 | $17.55 | $16.95 | $17.00 | -2.63% | 456,038 |
| Mar 19, 2026 | $17.54 | $17.86 | $17.19 | $17.46 | -1.69% | 293,938 |
| Mar 18, 2026 | $17.93 | $18.02 | $17.68 | $17.76 | -1.44% | 133,476 |
| Mar 17, 2026 | $18.25 | $18.95 | $17.95 | $18.02 | +0.67% | 229,522 |
| Mar 16, 2026 | $17.98 | $18.17 | $17.39 | $17.90 | +1.02% | 372,656 |
| Mar 13, 2026 | $17.90 | $18.40 | $17.63 | $17.72 | -1.28% | 198,179 |
| Mar 12, 2026 | $18.43 | $18.78 | $17.88 | $17.95 | -3.29% | 193,101 |
| Mar 11, 2026 | $18.82 | $19.08 | $18.33 | $18.56 | -1.38% | 197,948 |
| Mar 10, 2026 | $18.68 | $18.97 | $18.26 | $18.82 | -0.21% | 278,860 |
| Mar 9, 2026 | $19.32 | $19.42 | $18.68 | $18.86 | -4.46% | 269,242 |
| Mar 6, 2026 | $19.03 | $19.79 | $18.60 | $19.74 | +2.33% | 3,064,717 |
| Mar 5, 2026 | $19.22 | $19.86 | $19.14 | $19.29 | +0.99% | 341,341 |
| Mar 4, 2026 | $18.85 | $19.43 | $18.85 | $19.10 | +1.33% | 2,895,287 |
| Mar 3, 2026 | $17.88 | $19.22 | $17.80 | $18.85 | +3.12% | 351,555 |
| Mar 2, 2026 | $17.87 | $18.73 | $17.36 | $18.28 | +2.29% | 641,510 |
| Feb 27, 2026 | $17.84 | $18.32 | $17.39 | $17.87 | -0.67% | 283,647 |
| Feb 26, 2026 | $17.66 | $18.31 | $17.46 | $17.99 | +1.07% | 382,439 |
| Feb 25, 2026 | $17.72 | $17.85 | $17.40 | $17.80 | +1.60% | 181,349 |
| Feb 24, 2026 | $16.58 | $17.59 | $16.25 | $17.52 | +5.23% | 425,388 |
| Feb 23, 2026 | $17.48 | $17.48 | $16.52 | $16.65 | -4.97% | 354,845 |
| Feb 20, 2026 | $17.37 | $17.78 | $17.25 | $17.52 | -0.06% | 215,948 |
| Feb 19, 2026 | $17.46 | $17.72 | $17.30 | $17.53 | 0.00% | 290,950 |
| Feb 18, 2026 | $17.20 | $17.57 | $16.81 | $17.53 | +2.82% | 329,537 |
| Feb 17, 2026 | $17.62 | $17.62 | $16.15 | $17.05 | -4.27% | 684,361 |
| Feb 13, 2026 | $18.36 | $18.63 | $17.57 | $17.81 | -2.20% | 559,083 |
| Feb 12, 2026 | $18.06 | $19.31 | $17.82 | $18.21 | -1.62% | 901,526 |
| Feb 11, 2026 | $17.80 | $19.11 | $16.55 | $18.51 | -5.03% | 2,097,191 |
| Feb 10, 2026 | $18.92 | $19.71 | $18.60 | $19.49 | +2.90% | 372,040 |
| Feb 9, 2026 | $19.19 | $19.39 | $18.79 | $18.94 | -1.30% | 424,680 |
| Feb 6, 2026 | $18.95 | $19.70 | $18.92 | $19.19 | +1.59% | 403,074 |
| Feb 5, 2026 | $18.52 | $19.30 | $18.52 | $18.89 | +2.00% | 676,536 |
| Feb 4, 2026 | $18.23 | $18.99 | $17.91 | $18.52 | +1.59% | 592,480 |
| Feb 3, 2026 | $19.01 | $19.05 | $17.83 | $18.23 | -4.10% | 623,749 |
| Feb 2, 2026 | $19.15 | $19.52 | $18.93 | $19.01 | -0.83% | 184,225 |
| Jan 30, 2026 | $19.60 | $19.67 | $19.05 | $19.17 | -2.99% | 257,022 |
| Jan 29, 2026 | $19.76 | $19.92 | $19.57 | $19.76 | +0.25% | 426,103 |
| Jan 28, 2026 | $19.95 | $20.30 | $19.59 | $19.71 | -1.89% | 334,680 |
| Jan 27, 2026 | $20.69 | $20.86 | $19.55 | $20.09 | -2.90% | 410,801 |
| Jan 26, 2026 | $20.21 | $20.83 | $20.20 | $20.69 | +1.97% | 600,130 |
| Jan 23, 2026 | $20.04 | $20.50 | $19.83 | $20.29 | +1.76% | 310,445 |
| Jan 22, 2026 | $19.26 | $20.15 | $19.26 | $19.94 | +3.53% | 307,475 |
| Jan 21, 2026 | $20.01 | $20.04 | $19.02 | $19.26 | -2.97% | 486,431 |
| Jan 20, 2026 | $19.37 | $19.93 | $19.16 | $19.85 | +1.85% | 637,010 |
| Jan 16, 2026 | $20.65 | $20.77 | $19.48 | $19.49 | -4.88% | 574,304 |
| Jan 15, 2026 | $20.52 | $20.87 | $20.00 | $20.49 | -0.15% | 424,441 |
| Jan 14, 2026 | $20.77 | $20.93 | $20.46 | $20.52 | -0.68% | 344,417 |
| Jan 13, 2026 | $21.08 | $21.25 | $20.52 | $20.66 | -1.99% | 486,662 |
| Jan 12, 2026 | $20.65 | $21.25 | $20.30 | $21.08 | +1.98% | 1,397,580 |
| Jan 9, 2026 | $20.44 | $20.72 | $20.00 | $20.67 | +0.98% | 473,486 |
| Jan 8, 2026 | $21.42 | $21.55 | $20.01 | $20.47 | -3.99% | 1,620,276 |
| Jan 7, 2026 | $21.06 | $21.42 | $20.75 | $21.32 | +1.62% | 815,907 |
| Jan 6, 2026 | $20.22 | $21.15 | $20.10 | $20.98 | +3.86% | 1,067,471 |
| Jan 5, 2026 | $20.30 | $20.81 | $20.07 | $20.20 | +0.80% | 520,056 |
| Jan 2, 2026 | $20.54 | $20.72 | $19.81 | $20.04 | -2.77% | 423,959 |
| Dec 31, 2025 | $20.50 | $20.89 | $20.50 | $20.61 | +0.10% | 415,930 |
| Dec 30, 2025 | $20.18 | $20.88 | $20.18 | $20.59 | +1.48% | 400,936 |
| Dec 29, 2025 | $19.99 | $20.49 | $19.88 | $20.29 | +1.40% | 304,740 |
| Dec 26, 2025 | $19.96 | $20.18 | $19.80 | $20.01 | -0.25% | 308,712 |
| Dec 24, 2025 | $20.37 | $20.37 | $19.84 | $20.06 | -1.62% | 141,102 |
| Dec 23, 2025 | $19.69 | $20.51 | $19.69 | $20.39 | +3.71% | 577,961 |
| Dec 22, 2025 | $19.41 | $20.20 | $19.41 | $19.66 | +0.82% | 682,418 |
| Dec 19, 2025 | $19.85 | $20.22 | $19.41 | $19.50 | -1.61% | 1,277,297 |
| Dec 18, 2025 | $20.71 | $20.95 | $19.72 | $19.82 | -3.88% | 1,125,799 |
| Dec 17, 2025 | $21.01 | $21.39 | $20.45 | $20.62 | -1.25% | 437,810 |
| Dec 16, 2025 | $20.14 | $21.04 | $19.77 | $20.88 | +2.86% | 488,748 |
| Dec 15, 2025 | $20.40 | $20.49 | $19.69 | $20.30 | -0.44% | 434,841 |
| Dec 12, 2025 | $20.94 | $21.14 | $20.29 | $20.39 | -1.88% | 304,352 |
| Dec 11, 2025 | $20.40 | $21.04 | $20.40 | $20.78 | +1.61% | 328,281 |
| Dec 10, 2025 | $20.99 | $20.99 | $20.25 | $20.45 | -1.40% | 351,433 |
| Dec 9, 2025 | $20.48 | $20.90 | $20.35 | $20.74 | +1.67% | 290,811 |
| Dec 8, 2025 | $21.29 | $21.40 | $20.29 | $20.40 | -2.86% | 856,558 |
| Dec 5, 2025 | $19.80 | $21.48 | $19.70 | $21.00 | +7.25% | 593,407 |
| Dec 4, 2025 | $19.89 | $19.89 | $19.25 | $19.58 | -0.91% | 624,501 |
| Dec 3, 2025 | $19.38 | $19.78 | $19.18 | $19.76 | +1.70% | 537,141 |
| Dec 2, 2025 | $19.34 | $19.77 | $19.00 | $19.43 | +0.10% | 1,124,222 |
| Dec 1, 2025 | $19.73 | $19.82 | $19.13 | $19.41 | -2.36% | 803,406 |
| Nov 28, 2025 | $19.75 | $20.02 | $19.51 | $19.88 | +0.96% | 170,180 |
| Nov 26, 2025 | $19.97 | $20.22 | $19.67 | $19.69 | -0.81% | 469,588 |
| Nov 25, 2025 | $19.61 | $20.18 | $19.58 | $19.85 | +0.30% | 600,321 |
| Nov 24, 2025 | $19.91 | $20.07 | $19.15 | $19.79 | -0.60% | 519,266 |
| Nov 21, 2025 | $19.70 | $20.08 | $19.51 | $19.91 | +0.66% | 303,626 |
| Nov 20, 2025 | $20.10 | $20.59 | $19.70 | $19.78 | -0.50% | 375,644 |
| Nov 19, 2025 | $19.83 | $20.25 | $19.67 | $19.88 | +0.35% | 373,392 |
| Nov 18, 2025 | $19.81 | $20.09 | $19.40 | $19.81 | -0.50% | 274,457 |
| Nov 17, 2025 | $20.66 | $20.85 | $19.76 | $19.91 | -4.14% | 417,008 |
| Nov 14, 2025 | $21.37 | $21.59 | $20.69 | $20.77 | -3.62% | 317,453 |
| Nov 13, 2025 | $22.51 | $22.84 | $21.37 | $21.55 | -5.65% | 412,785 |
| Nov 12, 2025 | $22.95 | $23.20 | $22.61 | $22.84 | +1.47% | 427,155 |
| Nov 11, 2025 | $22.32 | $22.78 | $22.22 | $22.51 | +1.40% | 404,639 |
| Nov 10, 2025 | $21.34 | $22.35 | $21.34 | $22.20 | +3.64% | 440,020 |
| Nov 7, 2025 | $22.74 | $22.84 | $21.26 | $21.42 | -4.80% | 656,558 |
| Nov 6, 2025 | $22.28 | $22.80 | $22.01 | $22.50 | +0.99% | 642,222 |
| Nov 5, 2025 | $22.45 | $22.68 | $22.06 | $22.28 | +0.95% | 394,539 |
| Nov 4, 2025 | $22.12 | $22.71 | $21.94 | $22.07 | -1.21% | 515,363 |
| Nov 3, 2025 | $23.29 | $23.36 | $22.17 | $22.34 | -2.36% | 509,759 |
| Oct 31, 2025 | $21.86 | $22.93 | $21.68 | $22.88 | +4.47% | 735,668 |
| Oct 30, 2025 | $21.90 | $22.66 | $21.69 | $21.90 | -1.22% | 633,266 |
| Oct 29, 2025 | $22.70 | $22.70 | $20.95 | $22.17 | +6.18% | 1,078,109 |
| Oct 28, 2025 | $21.05 | $21.46 | $20.77 | $20.88 | -0.05% | 759,069 |
| Oct 27, 2025 | $21.01 | $21.25 | $20.76 | $20.89 | +1.75% | 424,061 |
| Oct 24, 2025 | $20.78 | $20.96 | $20.33 | $20.53 | -1.16% | 272,871 |
| Oct 23, 2025 | $20.92 | $21.00 | $20.56 | $20.77 | -0.38% | 250,323 |
| Oct 22, 2025 | $20.31 | $20.93 | $20.26 | $20.85 | +2.66% | 305,127 |
| Oct 21, 2025 | $20.48 | $20.75 | $20.28 | $20.31 | -1.12% | 285,549 |
| Oct 20, 2025 | $20.22 | $20.65 | $20.22 | $20.54 | – | 235,029 |
Seasonality
CRTO return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -1.5% | 13.5% | -9.3% | 3.9% | -3.2% | 4.7% | 5.9% | -4.8% | -7.4% | -0.8% | 2.1% | -2.2% |
| Months up | 4 of 10 | 7 of 10 | 4 of 10 | 4 of 10 | 4 of 10 | 5 of 10 | 7 of 10 | 4 of 10 | 1 of 10 | 3 of 10 | 6 of 9 | 4 of 9 |
| 2026 | -7.0% | -6.8% | 0.3% | 5.6% | -3.6% | 0.2% | 19.4% | -19.1% | -13.9% | -3.6% | ||
| 2025 | -4.0% | 2.2% | -8.8% | -3.8% | -25.2% | -5.9% | 1.6% | 2.0% | -9.0% | 1.2% | -13.1% | 3.7% |
| 2024 | 2.4% | 24.8% | 8.4% | -0.1% | 11.4% | -3.3% | 18.1% | 6.5% | -15.2% | -16.3% | 21.1% | -3.0% |
| 2023 | 16.1% | 9.6% | -5.0% | -0.2% | 1.4% | 5.8% | -1.3% | -11.4% | -1.0% | -3.2% | -11.9% | 1.6% |
| 2022 | -13.0% | -1.6% | -18.1% | -9.0% | 4.6% | -5.9% | 4.1% | 6.4% | 0.0% | -5.7% | 6.1% | -3.7% |
| 2021 | -9.3% | 84.9% | 1.0% | 14.4% | -6.3% | 21.5% | -14.2% | -3.2% | -2.3% | -9.8% | 13.7% | 3.5% |
| 2020 | -11.2% | -17.7% | -37.3% | 24.9% | 3.2% | 11.1% | 20.2% | -4.9% | -6.4% | 40.8% | 12.9% | 5.9% |
| 2019 | 9.6% | 9.0% | -26.2% | -1.2% | -7.2% | -6.3% | 10.2% | 2.4% | -3.8% | -10.6% | 6.9% | -2.9% |
| 2018 | -8.5% | 26.0% | -13.8% | -0.3% | -6.3% | 36.0% | -2.2% | -22.8% | -7.5% | -1.8% | 3.5% | -2.5% |
| 2017 | 9.7% | 4.2% | 6.4% | 8.8% | -3.6% | -6.4% | 3.2% | -3.7% | -14.8% | 0.7% | -20.2% | -21.9% |