Cresud Sociedad Anónima, Comercial, Inmobiliaria, Financiera y Agropecuaria (CRESW)
NASDAQ: CRESW · Real-Time Price · USD · Warrants
0.8503
-0.1197 (-12.34%)
Jun 17, 2025, 4:00 PM - Market closed
CRESW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 2, 2025 | 0.83 | 0.84 | 0.81 | 0.82 | 0.82 | -1.52% | 3,947 |
| May 1, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 3.11% | 5,126 |
| Apr 30, 2025 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | -7.95% | 2,441 |
| Apr 29, 2025 | 0.90 | 0.90 | 0.87 | 0.88 | 0.88 | 2.35% | 692 |
| Apr 28, 2025 | 0.86 | 0.86 | 0.83 | 0.86 | 0.86 | -3.39% | 4,254 |
| Apr 25, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 1.08% | 1,516 |
| Apr 24, 2025 | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | 0.26% | 5,180 |
| Apr 23, 2025 | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | -0.22% | 2,016 |
| Apr 22, 2025 | 0.79 | 0.91 | 0.79 | 0.88 | 0.88 | 1.45% | 4,421 |
| Apr 21, 2025 | 0.89 | 0.89 | 0.83 | 0.87 | 0.87 | -8.68% | 17,078 |
| Apr 17, 2025 | 0.89 | 0.95 | 0.83 | 0.95 | 0.95 | 10.13% | 33,010 |
| Apr 16, 2025 | 0.90 | 0.90 | 0.85 | 0.86 | 0.86 | 10.59% | 5,775 |
| Apr 15, 2025 | 0.76 | 0.78 | 0.76 | 0.78 | 0.78 | -0.13% | 1,750 |
| Apr 14, 2025 | 0.78 | 0.78 | 0.65 | 0.78 | 0.78 | 4.13% | 229,786 |
| Apr 11, 2025 | 0.73 | 0.75 | 0.72 | 0.75 | 0.75 | 15.38% | 9,280 |
| Apr 10, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -8.45% | 20,000 |
| Apr 9, 2025 | 0.61 | 0.74 | 0.59 | 0.71 | 0.71 | 12.70% | 94,260 |
| Apr 8, 2025 | 0.70 | 0.70 | 0.63 | 0.63 | 0.63 | - | 5,369 |
| Apr 7, 2025 | 0.69 | 0.73 | 0.63 | 0.63 | 0.63 | -13.70% | 7,264 |