Cresud Sociedad Anónima, Comercial, Inmobiliaria, Financiera y Agropecuaria (CRES.Y)
NASDAQ: CRES.Y · Real-Time Price · USD
12.71
+0.31 (2.50%)
At close: Sep 23, 2026
CRES.Y Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 12.29 | 12.78 | 12.29 | 12.71 | 12.71 | 2.50% | 308,690 |
| Sep 22, 2026 | 12.70 | 12.89 | 12.38 | 12.40 | 12.40 | -2.67% | 434,939 |
| Sep 21, 2026 | 12.83 | 12.89 | 12.52 | 12.74 | 12.74 | -0.16% | 304,786 |
| Sep 18, 2026 | 12.80 | 12.88 | 12.58 | 12.76 | 12.76 | -0.55% | 340,903 |
| Sep 17, 2026 | 12.02 | 12.89 | 12.00 | 12.83 | 12.83 | 6.74% | 465,883 |
| Sep 16, 2026 | 12.00 | 12.18 | 11.81 | 12.02 | 12.02 | 1.01% | 304,072 |
| Sep 15, 2026 | 12.02 | 12.12 | 11.76 | 11.90 | 11.90 | -1.82% | 321,722 |
| Sep 14, 2026 | 12.01 | 12.21 | 12.01 | 12.12 | 12.12 | -0.16% | 180,728 |
| Sep 11, 2026 | 12.66 | 12.66 | 12.14 | 12.14 | 12.14 | -3.73% | 151,791 |
| Sep 10, 2026 | 11.90 | 12.79 | 11.80 | 12.61 | 12.61 | 5.79% | 510,690 |
| Sep 9, 2026 | 12.21 | 12.21 | 11.82 | 11.92 | 11.92 | -1.32% | 147,865 |
| Sep 8, 2026 | 12.07 | 12.45 | 12.00 | 12.08 | 12.08 | 0.08% | 234,990 |
| Sep 4, 2026 | 11.78 | 12.14 | 11.38 | 12.07 | 12.07 | 1.94% | 200,472 |
| Sep 3, 2026 | 12.30 | 12.33 | 11.75 | 11.84 | 11.84 | -2.95% | 189,844 |
| Sep 2, 2026 | 11.76 | 12.25 | 11.61 | 12.20 | 12.20 | 4.54% | 437,809 |
| Sep 1, 2026 | 11.48 | 11.77 | 11.43 | 11.67 | 11.67 | 1.48% | 226,495 |
| Aug 31, 2026 | 11.13 | 11.59 | 11.12 | 11.50 | 11.50 | 3.98% | 370,739 |
| Aug 28, 2026 | 11.26 | 11.26 | 10.94 | 11.06 | 11.06 | -1.43% | 149,950 |
| Aug 27, 2026 | 11.26 | 11.40 | 11.15 | 11.22 | 11.22 | 0.27% | 175,316 |
| Aug 26, 2026 | 11.23 | 11.36 | 11.08 | 11.19 | 11.19 | -0.97% | 142,448 |
| Aug 25, 2026 | 11.28 | 11.33 | 10.93 | 11.30 | 11.30 | 0.18% | 186,473 |
| Aug 24, 2026 | 11.30 | 11.47 | 11.09 | 11.28 | 11.28 | 0.98% | 580,632 |
| Aug 21, 2026 | 11.11 | 11.23 | 10.93 | 11.17 | 11.17 | 1.73% | 423,519 |
| Aug 20, 2026 | 10.58 | 11.16 | 10.58 | 10.98 | 10.98 | 0.64% | 279,082 |
| Aug 19, 2026 | 10.46 | 10.93 | 10.27 | 10.91 | 10.91 | 5.21% | 181,656 |
| Aug 18, 2026 | 10.57 | 10.57 | 10.26 | 10.37 | 10.37 | -1.98% | 180,585 |
| Aug 17, 2026 | 10.57 | 10.71 | 10.45 | 10.58 | 10.58 | 0.09% | 175,936 |
| Aug 14, 2026 | 10.62 | 10.68 | 10.44 | 10.57 | 10.57 | -0.28% | 175,583 |
| Aug 13, 2026 | 10.70 | 10.80 | 10.50 | 10.60 | 10.60 | -0.93% | 126,187 |
| Aug 12, 2026 | 10.75 | 10.79 | 10.58 | 10.70 | 10.70 | 1.13% | 155,209 |
| Aug 11, 2026 | 10.81 | 10.98 | 10.48 | 10.58 | 10.58 | -2.13% | 232,345 |
| Aug 10, 2026 | 10.91 | 10.96 | 10.65 | 10.81 | 10.81 | -0.83% | 218,099 |
| Aug 7, 2026 | 10.88 | 10.93 | 10.63 | 10.90 | 10.90 | 0.93% | 314,422 |
| Aug 6, 2026 | 11.06 | 11.19 | 10.76 | 10.80 | 10.80 | -2.35% | 167,707 |
| Aug 5, 2026 | 11.03 | 11.15 | 10.93 | 11.06 | 11.06 | 0.45% | 113,784 |
| Aug 4, 2026 | 11.30 | 11.30 | 10.88 | 11.01 | 11.01 | -1.96% | 230,798 |
| Aug 3, 2026 | 11.20 | 11.29 | 11.00 | 11.23 | 11.23 | 0.18% | 176,756 |
| Jul 31, 2026 | 11.65 | 11.80 | 11.18 | 11.21 | 11.21 | -3.45% | 270,473 |
| Jul 30, 2026 | 11.41 | 11.68 | 11.28 | 11.61 | 11.61 | 2.20% | 172,475 |
| Jul 29, 2026 | 11.39 | 11.52 | 11.13 | 11.36 | 11.36 | -0.26% | 353,469 |
| Jul 28, 2026 | 11.59 | 11.59 | 11.22 | 11.39 | 11.39 | -1.77% | 342,016 |
| Jul 27, 2026 | 11.32 | 11.60 | 11.21 | 11.60 | 11.60 | 3.62% | 180,179 |
| Jul 24, 2026 | 11.23 | 11.32 | 11.08 | 11.19 | 11.19 | -0.27% | 259,084 |
| Jul 23, 2026 | 11.65 | 11.68 | 11.18 | 11.22 | 11.22 | -4.43% | 193,114 |
| Jul 22, 2026 | 11.22 | 11.78 | 11.18 | 11.74 | 11.74 | 4.63% | 533,211 |
| Jul 21, 2026 | 10.87 | 11.37 | 10.61 | 11.22 | 11.22 | 4.37% | 205,687 |
| Jul 20, 2026 | 10.75 | 10.92 | 10.53 | 10.75 | 10.75 | 0.09% | 240,917 |
| Jul 17, 2026 | 10.67 | 10.89 | 10.59 | 10.74 | 10.74 | -1.38% | 155,099 |
| Jul 16, 2026 | 11.04 | 11.06 | 10.81 | 10.89 | 10.89 | -1.36% | 227,958 |
| Jul 15, 2026 | 10.91 | 11.15 | 10.89 | 11.04 | 11.04 | 1.19% | 301,174 |