Cresud Sociedad Anónima, Comercial, Inmobiliaria, Financiera y Agropecuaria (BCBA:CRESD)
Argentina · Delayed Price · Currency is ARS · Price in USD 1.040
+0.005 (0.48%)
At close: Nov 2, 2026
BCBA:CRESD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1.07 | 1.08 | 1.03 | 1.04 | 1.04 | 0.48% | 9,742 |
| Oct 30, 2026 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | -1.90% | 2,707 |
| Oct 29, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | -0.47% | 1,382 |
| Oct 28, 2026 | 1.07 | 1.07 | 1.04 | 1.06 | 1.06 | - | 7,715 |
| Oct 27, 2026 | 1.10 | 1.10 | 1.05 | 1.06 | 1.06 | -2.37% | 16,273 |
| Oct 26, 2026 | 1.18 | 1.18 | 1.11 | 1.16 | 1.09 | -3.33% | 24,516 |
| Oct 23, 2026 | 1.16 | 1.21 | 1.16 | 1.20 | 1.12 | 4.35% | 1,921 |
| Oct 22, 2026 | 1.16 | 1.17 | 1.15 | 1.15 | 1.08 | -1.71% | 18,970 |
| Oct 21, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.10 | -0.85% | 5,299 |
| Oct 20, 2026 | 1.21 | 1.21 | 1.17 | 1.18 | 1.10 | -1.26% | 989 |
| Oct 19, 2026 | 1.22 | 1.22 | 1.18 | 1.20 | 1.12 | -0.83% | 10,038 |
| Oct 16, 2026 | 1.20 | 1.22 | 1.20 | 1.21 | 1.13 | - | 3,324 |
| Oct 15, 2026 | 1.18 | 1.21 | 1.17 | 1.21 | 1.13 | 2.99% | 7,854 |
| Oct 14, 2026 | 1.20 | 1.25 | 1.17 | 1.17 | 1.10 | -2.50% | 1,905 |
| Oct 13, 2026 | 1.20 | 1.25 | 1.20 | 1.20 | 1.12 | 0.42% | 4,906 |
| Oct 9, 2026 | 1.20 | 1.23 | 1.19 | 1.20 | 1.12 | -0.83% | 2,147 |
| Oct 8, 2026 | 1.22 | 1.23 | 1.21 | 1.21 | 1.13 | -0.41% | 15,024 |
| Oct 7, 2026 | 1.25 | 1.25 | 1.21 | 1.21 | 1.13 | -4.35% | 2,404 |
| Oct 6, 2026 | 1.25 | 1.29 | 1.25 | 1.27 | 1.18 | 2.43% | 10,104 |
| Oct 5, 2026 | 1.19 | 1.25 | 1.19 | 1.24 | 1.16 | 3.78% | 7,956 |
| Oct 2, 2026 | 1.20 | 1.20 | 1.17 | 1.19 | 1.11 | - | 12,129 |
| Oct 1, 2026 | 1.20 | 1.21 | 1.17 | 1.19 | 1.11 | - | 7,343 |
| Sep 30, 2026 | 1.21 | 1.22 | 1.19 | 1.19 | 1.11 | -2.86% | 6,637 |
| Sep 29, 2026 | 1.23 | 1.26 | 1.22 | 1.23 | 1.15 | - | 5,654 |
| Sep 28, 2026 | 1.35 | 1.35 | 1.23 | 1.23 | 1.15 | -7.20% | 9,225 |
| Sep 25, 2026 | 1.33 | 1.33 | 1.31 | 1.32 | 1.24 | -1.86% | 9,168 |
| Sep 24, 2026 | 1.33 | 1.35 | 1.31 | 1.35 | 1.26 | 1.89% | 39,507 |
| Sep 23, 2026 | 1.29 | 1.34 | 1.29 | 1.32 | 1.24 | 3.12% | 4,989 |
| Sep 22, 2026 | 1.31 | 1.34 | 1.28 | 1.28 | 1.20 | -2.66% | 7,635 |
| Sep 21, 2026 | 1.31 | 1.33 | 1.30 | 1.32 | 1.23 | -0.38% | 9,478 |
| Sep 18, 2026 | 1.32 | 1.34 | 1.31 | 1.32 | 1.24 | - | 12,303 |
| Sep 17, 2026 | 1.24 | 1.34 | 1.24 | 1.32 | 1.24 | 7.76% | 14,852 |
| Sep 16, 2026 | 1.23 | 1.27 | 1.23 | 1.23 | 1.15 | -0.41% | 5,559 |
| Sep 15, 2026 | 1.24 | 1.25 | 1.20 | 1.23 | 1.15 | -1.60% | 25,500 |
| Sep 14, 2026 | 1.27 | 1.27 | 1.24 | 1.25 | 1.17 | -1.19% | 1,481 |
| Sep 11, 2026 | 1.29 | 1.32 | 1.27 | 1.27 | 1.18 | -3.07% | 7,769 |
| Sep 10, 2026 | 1.26 | 1.32 | 1.26 | 1.31 | 1.22 | 6.10% | 29,557 |
| Sep 9, 2026 | 1.29 | 1.29 | 1.23 | 1.23 | 1.15 | -0.81% | 19,860 |
| Sep 8, 2026 | 1.18 | 1.27 | 1.18 | 1.24 | 1.16 | 0.81% | 24,041 |
| Sep 7, 2026 | 1.25 | 1.25 | 1.22 | 1.23 | 1.15 | -2.38% | 4,860 |
| Sep 4, 2026 | 1.20 | 1.27 | 1.19 | 1.26 | 1.18 | 2.86% | 11,990 |
| Sep 3, 2026 | 1.27 | 1.27 | 1.22 | 1.23 | 1.15 | -2.78% | 8,136 |
| Sep 2, 2026 | 1.22 | 1.27 | 1.21 | 1.26 | 1.18 | 4.56% | 22,809 |
| Sep 1, 2026 | 1.21 | 1.22 | 1.19 | 1.21 | 1.13 | - | 17,476 |
| Aug 31, 2026 | 1.14 | 1.21 | 1.14 | 1.21 | 1.13 | 5.70% | 11,283 |
| Aug 28, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.07 | -1.72% | 7,831 |
| Aug 27, 2026 | 1.16 | 1.19 | 1.16 | 1.16 | 1.09 | 0.43% | 10,212 |
| Aug 26, 2026 | 1.19 | 1.19 | 1.14 | 1.16 | 1.08 | -1.28% | 5,492 |
| Aug 25, 2026 | 1.17 | 1.18 | 1.14 | 1.17 | 1.10 | 0.43% | 5,971 |
| Aug 24, 2026 | 1.16 | 1.18 | 1.15 | 1.17 | 1.09 | 1.30% | 8,600 |