Cresud Sociedad Anónima, Comercial, Inmobiliaria, Financiera y Agropecuaria (CRESW)
0.0308
+0.0293 (1,953.33%)
Inactive · Last trade price on Mar 9, 2026
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.00 | 0.03 | 0.00 | 0.03 | 0.03 | 1.00% | 140,881 |
| Mar 6, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 103,766 |
| Mar 5, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -64.29% | 2,854 |
| Mar 4, 2026 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -65.29% | 20,458 |
| Mar 3, 2026 | 0.04 | 0.04 | 0.01 | 0.01 | 0.01 | -77.72% | 11,559 |
| Mar 2, 2026 | 0.15 | 0.15 | 0.03 | 0.05 | 0.05 | -41.30% | 9,622 |
| Feb 27, 2026 | 0.23 | 0.23 | 0.08 | 0.09 | 0.09 | -59.78% | 4,306 |
| Feb 26, 2026 | 0.56 | 0.56 | 0.22 | 0.23 | 0.23 | -69.33% | 31,880 |
| Feb 25, 2026 | 0.97 | 0.97 | 0.53 | 0.75 | 0.75 | -33.04% | 44,349 |
| Feb 24, 2026 | 1.05 | 1.24 | 1.05 | 1.12 | 1.12 | -4.27% | 408,244 |
| Feb 23, 2026 | 1.07 | 1.20 | 0.93 | 1.17 | 1.17 | -0.85% | 22,958 |
| Feb 20, 2026 | 1.04 | 1.20 | 1.03 | 1.18 | 1.18 | 12.49% | 10,790 |
| Feb 19, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -2.87% | 2,600 |
| Feb 18, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | - | 7,271 |
| Feb 17, 2026 | 1.00 | 1.16 | 0.70 | 1.08 | 1.08 | -6.90% | 40,665 |
| Feb 13, 2026 | 1.17 | 1.20 | 1.08 | 1.16 | 1.16 | 4.50% | 31,794 |
| Feb 12, 2026 | 1.23 | 1.23 | 1.06 | 1.11 | 1.11 | -9.76% | 10,559 |
| Feb 11, 2026 | 1.22 | 1.30 | 1.17 | 1.23 | 1.23 | -4.65% | 44,911 |
| Feb 10, 2026 | 1.18 | 1.30 | 1.15 | 1.29 | 1.29 | 0.78% | 4,305 |
| Feb 9, 2026 | 1.28 | 1.28 | 1.00 | 1.28 | 1.28 | - | 6,115 |
| Feb 5, 2026 | 1.22 | 1.28 | 1.22 | 1.28 | 1.28 | - | 2,289 |
| Feb 4, 2026 | 1.37 | 1.37 | 1.28 | 1.28 | 1.28 | -1.54% | 19,969 |
| Feb 3, 2026 | 1.29 | 1.32 | 1.29 | 1.30 | 1.30 | -2.99% | 12,835 |
| Feb 2, 2026 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | -4.29% | 7,500 |
| Jan 30, 2026 | 1.28 | 1.45 | 1.28 | 1.40 | 1.40 | 9.37% | 7,803 |
| Jan 29, 2026 | 1.33 | 1.39 | 1.28 | 1.28 | 1.28 | -7.25% | 2,565 |
| Jan 28, 2026 | 1.38 | 1.38 | 1.27 | 1.38 | 1.38 | -9.80% | 31,777 |
| Jan 27, 2026 | 1.21 | 1.53 | 1.21 | 1.53 | 1.53 | 17.69% | 26,958 |
| Jan 26, 2026 | 1.20 | 1.35 | 1.20 | 1.30 | 1.30 | -2.99% | 31,749 |
| Jan 23, 2026 | 1.29 | 1.34 | 1.24 | 1.34 | 1.34 | 7.03% | 20,114 |
| Jan 22, 2026 | 1.15 | 1.29 | 1.15 | 1.25 | 1.25 | 5.21% | 21,281 |
| Jan 21, 2026 | 1.20 | 1.25 | 1.16 | 1.19 | 1.19 | -5.93% | 13,512 |
| Jan 20, 2026 | 1.23 | 1.27 | 1.22 | 1.27 | 1.27 | -1.17% | 2,274 |
| Jan 16, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 2.40% | 5,382 |
| Jan 15, 2026 | 1.25 | 1.28 | 1.25 | 1.25 | 1.25 | -9.42% | 3,294 |
| Jan 14, 2026 | 1.27 | 1.38 | 1.27 | 1.38 | 1.38 | 8.66% | 3,865 |
| Jan 13, 2026 | 1.14 | 1.29 | 1.14 | 1.27 | 1.27 | 10.43% | 4,793 |
| Jan 12, 2026 | 1.20 | 1.20 | 1.14 | 1.15 | 1.15 | -8.73% | 4,390 |
| Jan 9, 2026 | 1.10 | 1.26 | 1.10 | 1.26 | 1.26 | 3.28% | 12,611 |
| Jan 8, 2026 | 1.22 | 1.22 | 1.20 | 1.22 | 1.22 | 1.67% | 6,229 |
| Jan 7, 2026 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | -4.00% | 1,596 |
| Jan 5, 2026 | 1.16 | 1.25 | 1.12 | 1.25 | 1.25 | 0.81% | 4,997 |
| Jan 2, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 2,896 |
| Dec 31, 2025 | 1.29 | 1.29 | 1.23 | 1.25 | 1.25 | -3.85% | 15,855 |
| Dec 30, 2025 | 1.09 | 1.40 | 1.09 | 1.30 | 1.30 | 4.00% | 21,106 |
| Dec 29, 2025 | 1.06 | 1.25 | 1.00 | 1.25 | 1.25 | 6.84% | 32,117 |
| Dec 23, 2025 | 1.08 | 1.17 | 1.08 | 1.17 | 1.17 | 1.74% | 309 |
| Dec 22, 2025 | 1.05 | 1.15 | 1.05 | 1.15 | 1.15 | 9.52% | 2,612 |
| Dec 19, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 6.06% | 5,628 |
| Dec 17, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.36% | 408 |