Cresud Sociedad Anónima, Comercial, Inmobiliaria, Financiera y Agropecuaria (BCBA:CRESD)
Argentina · Delayed Price · Currency is ARS · Price in USD 1.165
-0.020 (-1.69%)
At close: Jul 24, 2026
BCBA:CRESD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1.17 | 1.19 | 1.16 | 1.17 | 1.17 | -1.69% | 6,159 |
| Jul 23, 2026 | 1.25 | 1.25 | 1.18 | 1.19 | 1.19 | -2.87% | 7,174 |
| Jul 22, 2026 | 1.18 | 1.23 | 1.18 | 1.22 | 1.22 | 3.83% | 7,059 |
| Jul 21, 2026 | 1.12 | 1.18 | 1.12 | 1.18 | 1.18 | 3.52% | 18,922 |
| Jul 20, 2026 | 1.13 | 1.14 | 1.10 | 1.14 | 1.14 | 0.89% | 1,645 |
| Jul 17, 2026 | 1.12 | 1.13 | 1.10 | 1.13 | 1.13 | -0.44% | 6,874 |
| Jul 16, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -0.88% | 10,545 |
| Jul 15, 2026 | 1.12 | 1.16 | 1.12 | 1.14 | 1.14 | 1.33% | 7,152 |
| Jul 14, 2026 | 1.12 | 1.14 | 1.11 | 1.13 | 1.13 | 1.35% | 8,277 |
| Jul 13, 2026 | 1.14 | 1.14 | 1.10 | 1.11 | 1.11 | -2.20% | 12,518 |
| Jul 10, 2026 | 1.09 | 1.14 | 1.09 | 1.14 | 1.14 | 3.18% | 2,611 |
| Jul 8, 2026 | 1.09 | 1.11 | 1.09 | 1.10 | 1.10 | -0.90% | 4,444 |
| Jul 7, 2026 | 1.17 | 1.17 | 1.10 | 1.11 | 1.11 | -3.90% | 17,518 |
| Jul 6, 2026 | 1.17 | 1.18 | 1.13 | 1.16 | 1.16 | -0.43% | 12,531 |
| Jul 3, 2026 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | 0.87% | 1,200 |
| Jul 2, 2026 | 1.14 | 1.15 | 1.12 | 1.15 | 1.15 | 2.22% | 7,742 |
| Jul 1, 2026 | 1.17 | 1.17 | 1.11 | 1.13 | 1.13 | -3.02% | 12,209 |
| Jun 30, 2026 | 1.15 | 1.18 | 1.14 | 1.16 | 1.16 | 0.43% | 2,946 |
| Jun 29, 2026 | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | -0.86% | 9,742 |
| Jun 26, 2026 | 1.14 | 1.18 | 1.14 | 1.17 | 1.17 | 2.19% | 14,114 |
| Jun 25, 2026 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | -2.15% | 1,986 |
| Jun 24, 2026 | 1.17 | 1.17 | 1.14 | 1.17 | 1.17 | -0.85% | 12,787 |
| Jun 23, 2026 | 1.21 | 1.21 | 1.16 | 1.18 | 1.18 | -2.08% | 4,051 |
| Jun 22, 2026 | 1.20 | 1.21 | 1.17 | 1.20 | 1.20 | -0.41% | 1,131 |
| Jun 19, 2026 | 1.18 | 1.23 | 1.17 | 1.21 | 1.21 | 0.42% | 5,812 |
| Jun 18, 2026 | 1.19 | 1.23 | 1.18 | 1.20 | 1.20 | 0.42% | 4,246 |
| Jun 17, 2026 | 1.23 | 1.26 | 1.19 | 1.20 | 1.20 | -3.24% | 15,239 |
| Jun 16, 2026 | 1.28 | 1.31 | 1.23 | 1.24 | 1.24 | -3.14% | 7,364 |
| Jun 12, 2026 | 1.31 | 1.31 | 1.28 | 1.28 | 1.28 | -2.67% | 18,190 |
| Jun 11, 2026 | 1.22 | 1.31 | 1.22 | 1.31 | 1.31 | 6.94% | 69,243 |
| Jun 10, 2026 | 1.20 | 1.24 | 1.19 | 1.23 | 1.23 | 4.26% | 81,838 |
| Jun 9, 2026 | 1.15 | 1.19 | 1.15 | 1.18 | 1.18 | 0.43% | 5,581 |
| Jun 8, 2026 | 1.14 | 1.18 | 1.14 | 1.17 | 1.17 | 1.30% | 2,197 |
| Jun 5, 2026 | 1.15 | 1.20 | 1.14 | 1.16 | 1.16 | -2.53% | 25,036 |
| Jun 4, 2026 | 1.16 | 1.21 | 1.16 | 1.19 | 1.19 | 0.85% | 11,974 |
| Jun 3, 2026 | 1.20 | 1.21 | 1.17 | 1.18 | 1.18 | -2.89% | 33,585 |
| Jun 2, 2026 | 1.24 | 1.27 | 1.21 | 1.21 | 1.21 | -2.81% | 33,846 |
| Jun 1, 2026 | 1.24 | 1.29 | 1.21 | 1.25 | 1.25 | - | 37,543 |
| May 29, 2026 | 1.23 | 1.25 | 1.21 | 1.25 | 1.25 | 1.22% | 19,054 |
| May 28, 2026 | 1.24 | 1.25 | 1.22 | 1.23 | 1.23 | 0.82% | 28,985 |
| May 27, 2026 | 1.18 | 1.23 | 1.18 | 1.22 | 1.22 | 3.39% | 13,918 |
| May 26, 2026 | 1.19 | 1.19 | 1.15 | 1.18 | 1.18 | 2.61% | 26,191 |
| May 22, 2026 | 1.14 | 1.17 | 1.13 | 1.15 | 1.15 | 0.88% | 22,535 |
| May 21, 2026 | 1.14 | 1.15 | 1.10 | 1.14 | 1.14 | 1.33% | 5,043 |
| May 20, 2026 | 1.09 | 1.13 | 1.09 | 1.13 | 1.13 | 2.27% | 613 |
| May 19, 2026 | 1.12 | 1.13 | 1.09 | 1.10 | 1.10 | -3.08% | 6,060 |
| May 18, 2026 | 1.10 | 1.14 | 1.10 | 1.14 | 1.14 | 3.65% | 6,000 |
| May 15, 2026 | 1.10 | 1.13 | 1.09 | 1.10 | 1.10 | -2.23% | 6,223 |
| May 14, 2026 | 1.12 | 1.15 | 1.10 | 1.12 | 1.12 | - | 29,364 |
| May 13, 2026 | 1.10 | 1.12 | 1.08 | 1.12 | 1.12 | -1.32% | 8,861 |