Cresud Sociedad Anónima, Comercial, Inmobiliaria, Financiera y Agropecuaria (CRESW)
NASDAQ: CRESW · Real-Time Price · USD · Warrants
0.6116
0.00 (0.00%)
Oct 2, 2025, 4:00 PM EDT - Market closed
CRESW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | 0.03% | 2,782 |
| Oct 1, 2025 | 0.65 | 0.65 | 0.61 | 0.61 | 0.61 | -8.50% | 3,763 |
| Sep 30, 2025 | 0.68 | 0.68 | 0.61 | 0.67 | 0.67 | -1.74% | 10,127 |
| Sep 29, 2025 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | -2.82% | 959 |
| Sep 26, 2025 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | -5.45% | 647 |
| Sep 25, 2025 | 0.69 | 0.76 | 0.69 | 0.74 | 0.74 | -3.90% | 1,704 |
| Sep 24, 2025 | 0.71 | 0.78 | 0.69 | 0.77 | 0.77 | 11.59% | 20,709 |
| Sep 23, 2025 | 0.71 | 0.73 | 0.69 | 0.69 | 0.69 | -8.00% | 3,803 |
| Sep 22, 2025 | 0.70 | 0.75 | 0.69 | 0.75 | 0.75 | 11.96% | 20,479 |
| Sep 19, 2025 | 0.62 | 0.67 | 0.61 | 0.67 | 0.67 | -7.32% | 26,418 |
| Sep 18, 2025 | 0.67 | 0.72 | 0.67 | 0.72 | 0.72 | 4.00% | 1,683 |
| Sep 17, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 13.93% | 2,475 |
| Sep 16, 2025 | 0.63 | 0.69 | 0.61 | 0.61 | 0.61 | 3.32% | 12,721 |
| Sep 15, 2025 | 0.62 | 0.63 | 0.59 | 0.59 | 0.59 | 0.05% | 7,759 |
| Sep 12, 2025 | 0.63 | 0.63 | 0.59 | 0.59 | 0.59 | -9.22% | 16,921 |
| Sep 11, 2025 | 0.63 | 0.65 | 0.62 | 0.65 | 0.65 | -1.52% | 2,082 |
| Sep 10, 2025 | 0.64 | 0.69 | 0.60 | 0.66 | 0.66 | 46.63% | 5,938 |
| Sep 9, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -33.81% | 114 |
| Sep 8, 2025 | 0.69 | 0.69 | 0.67 | 0.68 | 0.68 | -5.56% | 6,403 |
| Sep 5, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.98% | 3,035 |
| Sep 4, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 0.42% | 4,853 |
| Sep 3, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -12.33% | 434 |
| Sep 2, 2025 | 0.78 | 0.81 | 0.75 | 0.81 | 0.81 | 2.52% | 7,089 |
| Aug 29, 2025 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | -5.52% | 475 |
| Aug 28, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 4.53% | 308 |
| Aug 27, 2025 | 0.80 | 0.82 | 0.80 | 0.80 | 0.80 | - | 9,947 |
| Aug 26, 2025 | 0.82 | 0.82 | 0.80 | 0.80 | 0.80 | -6.37% | 868 |
| Aug 25, 2025 | 0.82 | 0.86 | 0.81 | 0.85 | 0.85 | 4.07% | 3,550 |
| Aug 22, 2025 | 0.86 | 0.87 | 0.82 | 0.82 | 0.82 | -1.08% | 28,887 |
| Aug 21, 2025 | 0.82 | 0.86 | 0.82 | 0.83 | 0.83 | -1.19% | 19,618 |
| Aug 20, 2025 | 0.81 | 0.84 | 0.81 | 0.84 | 0.84 | -2.80% | 1,542 |
| Aug 19, 2025 | 0.87 | 0.87 | 0.86 | 0.86 | 0.86 | -2.89% | 3,954 |
| Aug 18, 2025 | 0.87 | 0.89 | 0.87 | 0.89 | 0.89 | 3.48% | 39,027 |
| Aug 15, 2025 | 0.86 | 0.88 | 0.84 | 0.86 | 0.86 | -6.64% | 20,501 |
| Aug 14, 2025 | 0.91 | 0.93 | 0.90 | 0.92 | 0.92 | 2.29% | 10,309 |
| Aug 13, 2025 | 0.90 | 0.95 | 0.90 | 0.90 | 0.90 | -2.11% | 7,583 |
| 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 |