Cresud Sociedad Anónima, Comercial, Inmobiliaria, Financiera y Agropecuaria (CRESW)
NASDAQ: CRESW · Real-Time Price · USD · Warrants
0.8100
0.00 (0.00%)
Jul 16, 2025, 4:00 PM - Market closed
CRESW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 0.80 | 0.85 | 0.80 | 0.81 | 0.81 | - | 4,378 |
| Jul 15, 2025 | 0.85 | 0.85 | 0.81 | 0.81 | 0.81 | - | 1,106 |
| Jul 14, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -3.85% | 1,281 |
| Jul 11, 2025 | 0.89 | 0.89 | 0.84 | 0.84 | 0.84 | -1.10% | 231 |
| Jul 10, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -3.20% | 1,677 |
| Jul 9, 2025 | 0.82 | 0.88 | 0.82 | 0.88 | 0.88 | 8.63% | 1,815 |
| Jul 8, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Jul 7, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -3.56% | 2,685 |
| Jul 3, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 30 |
| Jul 2, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Jul 1, 2025 | 0.82 | 0.84 | 0.82 | 0.84 | 0.84 | - | 2,473 |
| Jun 30, 2025 | 0.84 | 0.88 | 0.83 | 0.84 | 0.84 | -1.18% | 14,831 |
| Jun 27, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -2.86% | 930 |
| Jun 26, 2025 | 0.85 | 0.90 | 0.85 | 0.88 | 0.88 | 5.42% | 14,273 |
| Jun 25, 2025 | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | -3.50% | 600 |
| Jun 24, 2025 | 0.84 | 0.90 | 0.84 | 0.86 | 0.86 | 2.39% | 4,081 |
| Jun 23, 2025 | 0.84 | 0.84 | 0.83 | 0.84 | 0.84 | -0.06% | 5,473 |
| Jun 20, 2025 | 0.89 | 0.89 | 0.84 | 0.84 | 0.84 | -6.74% | 4,050 |
| Jun 18, 2025 | 0.88 | 0.90 | 0.86 | 0.90 | 0.90 | 5.99% | 5,107 |
| Jun 17, 2025 | 0.86 | 0.89 | 0.85 | 0.85 | 0.85 | -12.34% | 1,322 |
| Jun 16, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.35% | 1,201 |
| Jun 13, 2025 | 0.87 | 1.00 | 0.87 | 0.97 | 0.97 | 11.89% | 9,181 |
| Jun 12, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -3.33% | 581 |
| Jun 11, 2025 | 0.85 | 0.90 | 0.85 | 0.90 | 0.90 | 7.14% | 1,800 |
| Jun 10, 2025 | 0.83 | 0.99 | 0.82 | 0.84 | 0.84 | -0.99% | 19,155 |
| Jun 9, 2025 | 0.87 | 1.00 | 0.82 | 0.85 | 0.85 | -2.48% | 13,158 |
| Jun 6, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 1.16% | 530 |
| Jun 5, 2025 | 0.91 | 0.91 | 0.86 | 0.86 | 0.86 | -8.51% | 2,684 |
| Jun 4, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 236 |
| Jun 3, 2025 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | -1.05% | 9,950 |
| Jun 2, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 8 |
| May 30, 2025 | 0.91 | 0.97 | 0.91 | 0.95 | 0.95 | 0.53% | 1,590 |
| May 29, 2025 | 0.96 | 0.96 | 0.89 | 0.95 | 0.95 | -5.50% | 19,668 |
| May 28, 2025 | 0.99 | 1.05 | 0.91 | 1.00 | 1.00 | 5.26% | 23,146 |
| May 27, 2025 | 0.90 | 0.95 | 0.90 | 0.95 | 0.95 | 5.54% | 3,088 |
| May 23, 2025 | 0.91 | 0.95 | 0.88 | 0.90 | 0.90 | -5.25% | 3,842 |
| May 22, 2025 | 0.90 | 1.00 | 0.90 | 0.95 | 0.95 | 3.46% | 15,948 |
| May 21, 2025 | 0.91 | 0.93 | 0.90 | 0.92 | 0.92 | 0.89% | 29,843 |
| May 20, 2025 | 0.90 | 0.95 | 0.90 | 0.91 | 0.91 | 1.12% | 21,341 |
| May 19, 2025 | 0.82 | 0.95 | 0.74 | 0.90 | 0.90 | - | 60,509 |
| May 16, 2025 | 0.70 | 0.90 | 0.70 | 0.90 | 0.90 | - | 4,478 |
| May 15, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 330 |
| May 14, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | - | 790 |
| May 13, 2025 | 0.87 | 0.90 | 0.84 | 0.90 | 0.90 | - | 1,153 |
| May 12, 2025 | 0.85 | 0.90 | 0.85 | 0.90 | 0.90 | 1.93% | 5,123 |
| May 9, 2025 | 0.82 | 0.90 | 0.82 | 0.88 | 0.88 | 11.77% | 2,890 |
| May 8, 2025 | 0.82 | 0.85 | 0.78 | 0.79 | 0.79 | -3.07% | 19,956 |
| May 7, 2025 | 0.78 | 0.85 | 0.78 | 0.82 | 0.82 | 1.75% | 4,147 |
| May 6, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -3.49% | 2,000 |
| May 5, 2025 | 0.81 | 0.83 | 0.76 | 0.83 | 0.83 | 0.91% | 922 |