Cresud Sociedad Anónima, Comercial, Inmobiliaria, Financiera y Agropecuaria (CRESW)
NASDAQ: CRESW · Real-Time Price · USD · Warrants
0.9200
0.00 (0.00%)
Aug 12, 2025, 4:00 PM - Market open
The Aaron's Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 0.87 | 0.96 | 0.83 | 0.92 | 0.92 | -5.05% | 22,350 |
| Aug 11, 2025 | 0.91 | 0.98 | 0.86 | 0.97 | 0.97 | 16.72% | 30,067 |
| Aug 8, 2025 | 0.90 | 0.90 | 0.83 | 0.83 | 0.83 | -9.77% | 871 |
| Aug 7, 2025 | 0.92 | 0.92 | 0.90 | 0.92 | 0.92 | 2.22% | 902 |
| Aug 6, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.01% | 242 |
| Aug 5, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -10.01% | 420 |
| Aug 4, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 280 |
| Aug 1, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jul 31, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jul 30, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 11.11% | 6,497 |
| Jul 29, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 1.12% | 400 |
| Jul 28, 2025 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -0.96% | 5,326 |
| Jul 25, 2025 | 0.76 | 0.90 | 0.76 | 0.90 | 0.90 | 12.32% | 22,304 |
| Jul 24, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 88 |
| Jul 23, 2025 | 0.75 | 0.84 | 0.75 | 0.80 | 0.80 | - | 1,224 |
| Jul 22, 2025 | 0.83 | 0.83 | 0.77 | 0.80 | 0.80 | -2.51% | 10,711 |
| Jul 21, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | - |
| Jul 18, 2025 | 0.85 | 0.88 | 0.82 | 0.82 | 0.82 | -4.24% | 4,680 |
| Jul 17, 2025 | 0.81 | 0.86 | 0.80 | 0.86 | 0.86 | 5.79% | 12,170 |
| 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 |