Cresud Sociedad Anónima, Comercial, Inmobiliaria, Financiera y Agropecuaria (BCBA:CRESD)
Argentina · Delayed Price · Currency is ARS · Price in USD 1.155
+0.015 (1.32%)
Last updated: May 22, 2026, 3:48 PM BRT
BCBA:CRESD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | -2.16% | 4,900 |
| May 11, 2026 | 1.15 | 1.18 | 1.15 | 1.16 | 1.16 | -0.43% | 12,928 |
| May 8, 2026 | 1.15 | 1.20 | 1.15 | 1.17 | 1.17 | -0.85% | 2,785 |
| May 7, 2026 | 1.21 | 1.21 | 1.16 | 1.18 | 1.18 | -2.08% | 3,309 |
| May 6, 2026 | 1.18 | 1.22 | 1.16 | 1.20 | 1.20 | 1.27% | 5,291 |
| May 5, 2026 | 1.16 | 1.19 | 1.15 | 1.19 | 1.19 | 2.16% | 2,166 |
| May 4, 2026 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | -2.11% | 20,112 |
| Apr 30, 2026 | 1.17 | 1.19 | 1.15 | 1.19 | 1.19 | 1.72% | 4,859 |
| Apr 29, 2026 | 1.18 | 1.20 | 1.16 | 1.17 | 1.17 | -1.27% | 6,039 |
| Apr 28, 2026 | 1.17 | 1.19 | 1.15 | 1.18 | 1.18 | 0.43% | 7,958 |
| Apr 27, 2026 | 1.20 | 1.21 | 1.16 | 1.18 | 1.18 | - | 14,299 |
| Apr 24, 2026 | 1.15 | 1.21 | 1.13 | 1.18 | 1.18 | 3.07% | 44,807 |
| Apr 23, 2026 | 1.19 | 1.19 | 1.14 | 1.14 | 1.14 | -2.15% | 25,678 |
| Apr 22, 2026 | 1.20 | 1.21 | 1.15 | 1.17 | 1.17 | -3.72% | 20,087 |
| Apr 21, 2026 | 1.22 | 1.27 | 1.19 | 1.21 | 1.21 | - | 43,480 |
| Apr 20, 2026 | 1.20 | 1.24 | 1.18 | 1.21 | 1.21 | 1.26% | 6,338 |
| Apr 17, 2026 | 1.21 | 1.22 | 1.19 | 1.20 | 1.20 | - | 8,055 |
| Apr 16, 2026 | 1.19 | 1.22 | 1.18 | 1.20 | 1.20 | -0.83% | 3,724 |
| Apr 15, 2026 | 1.23 | 1.23 | 1.18 | 1.21 | 1.21 | -1.63% | 8,084 |
| Apr 14, 2026 | 1.27 | 1.28 | 1.20 | 1.23 | 1.23 | -3.54% | 30,187 |
| Apr 13, 2026 | 1.26 | 1.28 | 1.24 | 1.27 | 1.27 | 1.60% | 2,096 |
| Apr 10, 2026 | 1.28 | 1.30 | 1.25 | 1.25 | 1.25 | -0.79% | 7,524 |
| Apr 9, 2026 | 1.31 | 1.31 | 1.26 | 1.26 | 1.26 | -2.70% | 4,936 |
| Apr 8, 2026 | 1.29 | 1.32 | 1.28 | 1.30 | 1.30 | 1.97% | 1,559 |
| Apr 7, 2026 | 1.29 | 1.29 | 1.24 | 1.27 | 1.27 | -1.55% | 10,188 |
| Apr 6, 2026 | 1.31 | 1.34 | 1.29 | 1.29 | 1.29 | -0.77% | 4,335 |
| Apr 1, 2026 | 1.32 | 1.33 | 1.28 | 1.30 | 1.30 | -1.14% | 8,825 |
| Mar 31, 2026 | 1.30 | 1.33 | 1.29 | 1.32 | 1.32 | 1.94% | 12,696 |
| Mar 30, 2026 | 1.27 | 1.32 | 1.22 | 1.29 | 1.29 | 2.38% | 10,997 |
| Mar 27, 2026 | 1.26 | 1.34 | 1.24 | 1.26 | 1.26 | 0.80% | 15,574 |
| Mar 26, 2026 | 1.30 | 1.33 | 1.25 | 1.25 | 1.25 | -3.85% | 6,711 |
| Mar 25, 2026 | 1.30 | 1.32 | 1.29 | 1.30 | 1.30 | - | 9,535 |
| Mar 23, 2026 | 1.24 | 1.30 | 1.22 | 1.30 | 1.30 | 4.42% | 5,884 |
| Mar 20, 2026 | 1.27 | 1.27 | 1.23 | 1.25 | 1.25 | -0.80% | 3,273 |
| Mar 19, 2026 | 1.21 | 1.26 | 1.20 | 1.26 | 1.26 | 3.72% | 11,294 |
| Mar 18, 2026 | 1.17 | 1.23 | 1.17 | 1.21 | 1.21 | 2.11% | 13,356 |
| Mar 17, 2026 | 1.18 | 1.23 | 1.15 | 1.19 | 1.19 | -0.42% | 4,808 |
| Mar 16, 2026 | 1.21 | 1.23 | 1.18 | 1.19 | 1.19 | -2.86% | 5,837 |
| Mar 13, 2026 | 1.25 | 1.26 | 1.20 | 1.23 | 1.23 | -1.61% | 17,036 |
| Mar 12, 2026 | 1.22 | 1.25 | 1.18 | 1.25 | 1.25 | 2.89% | 11,036 |
| Mar 11, 2026 | 1.17 | 1.23 | 1.15 | 1.21 | 1.21 | 3.42% | 20,406 |
| Mar 10, 2026 | 1.15 | 1.20 | 1.14 | 1.17 | 1.17 | 1.74% | 23,513 |