Cresud Sociedad Anónima, Comercial, Inmobiliaria, Financiera y Agropecuaria (CRESY)
NASDAQ: CRESY · Real-Time Price · USD
11.44
-0.33 (-2.80%)
Feb 17, 2026, 4:00 PM EST - Market closed
CRESY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 11.85 | 11.85 | 11.30 | 11.44 | 11.44 | -2.80% | 191,944 |
| Feb 13, 2026 | 12.00 | 12.15 | 11.66 | 11.77 | 11.77 | -1.09% | 250,851 |
| Feb 12, 2026 | 12.86 | 12.94 | 11.81 | 11.90 | 11.90 | -6.00% | 251,623 |
| Feb 11, 2026 | 12.87 | 13.19 | 12.60 | 12.66 | 12.66 | -1.63% | 192,619 |
| Feb 10, 2026 | 12.70 | 12.97 | 12.43 | 12.87 | 12.87 | 1.50% | 152,843 |
| Feb 9, 2026 | 12.80 | 12.90 | 12.28 | 12.68 | 12.68 | -1.17% | 203,250 |
| Feb 6, 2026 | 12.93 | 13.24 | 12.63 | 12.83 | 12.83 | 2.56% | 222,543 |
| Feb 5, 2026 | 12.89 | 12.91 | 12.45 | 12.51 | 12.51 | -3.10% | 154,946 |
| Feb 4, 2026 | 13.09 | 13.40 | 12.73 | 12.91 | 12.91 | -1.38% | 235,435 |
| Feb 3, 2026 | 13.30 | 13.45 | 12.80 | 13.09 | 13.09 | -1.95% | 257,833 |
| Feb 2, 2026 | 13.51 | 13.79 | 13.26 | 13.35 | 13.35 | -1.18% | 162,060 |
| Jan 30, 2026 | 13.56 | 13.78 | 13.25 | 13.51 | 13.51 | -1.67% | 184,143 |
| Jan 29, 2026 | 13.81 | 13.88 | 13.32 | 13.74 | 13.74 | 0.51% | 203,831 |
| Jan 28, 2026 | 14.14 | 14.21 | 13.42 | 13.67 | 13.67 | -3.12% | 245,317 |
| Jan 27, 2026 | 12.79 | 14.20 | 12.78 | 14.11 | 14.11 | 10.49% | 430,207 |
| Jan 26, 2026 | 12.62 | 13.05 | 12.42 | 12.77 | 12.77 | 1.19% | 477,081 |
| Jan 23, 2026 | 12.69 | 12.86 | 12.53 | 12.62 | 12.62 | -1.17% | 327,309 |
| Jan 22, 2026 | 12.48 | 12.92 | 12.48 | 12.77 | 12.77 | 2.32% | 189,611 |
| Jan 21, 2026 | 12.36 | 12.70 | 12.25 | 12.48 | 12.48 | 0.97% | 277,549 |
| Jan 20, 2026 | 12.37 | 12.47 | 12.06 | 12.36 | 12.36 | -0.08% | 230,780 |
| Jan 16, 2026 | 12.51 | 12.53 | 12.31 | 12.37 | 12.37 | 0.24% | 149,517 |
| Jan 15, 2026 | 12.52 | 12.65 | 12.25 | 12.34 | 12.34 | -1.99% | 206,717 |
| Jan 14, 2026 | 12.48 | 12.93 | 12.41 | 12.59 | 12.59 | 0.24% | 244,852 |
| Jan 13, 2026 | 12.65 | 12.75 | 12.47 | 12.56 | 12.56 | -0.71% | 139,279 |
| Jan 12, 2026 | 12.40 | 12.73 | 12.29 | 12.65 | 12.65 | 2.35% | 349,511 |
| Jan 9, 2026 | 12.41 | 12.51 | 12.23 | 12.36 | 12.36 | 0.65% | 321,963 |
| Jan 8, 2026 | 11.80 | 12.43 | 11.64 | 12.28 | 12.28 | 4.16% | 332,612 |
| Jan 7, 2026 | 11.96 | 12.09 | 11.66 | 11.79 | 11.79 | -1.67% | 278,240 |
| Jan 6, 2026 | 12.23 | 12.44 | 11.98 | 11.99 | 11.99 | -1.96% | 172,893 |
| Jan 5, 2026 | 12.52 | 12.52 | 11.96 | 12.23 | 12.23 | -1.29% | 237,955 |
| Jan 2, 2026 | 12.62 | 12.69 | 12.38 | 12.39 | 12.39 | -1.90% | 173,496 |
| Dec 31, 2025 | 12.56 | 12.70 | 12.38 | 12.63 | 12.63 | -0.16% | 245,716 |
| Dec 30, 2025 | 12.51 | 12.74 | 12.30 | 12.65 | 12.65 | 2.10% | 445,350 |
| Dec 29, 2025 | 11.80 | 12.44 | 11.79 | 12.39 | 12.39 | 4.73% | 408,204 |
| Dec 26, 2025 | 11.69 | 11.87 | 11.63 | 11.83 | 11.83 | 1.20% | 211,149 |
| Dec 24, 2025 | 11.73 | 11.78 | 11.54 | 11.69 | 11.69 | 0.09% | 107,702 |
| Dec 23, 2025 | 11.66 | 12.00 | 11.62 | 11.68 | 11.68 | 0.60% | 317,151 |
| Dec 22, 2025 | 11.71 | 11.95 | 11.60 | 11.61 | 11.61 | -1.02% | 428,574 |
| Dec 19, 2025 | 11.77 | 11.94 | 11.36 | 11.73 | 11.73 | -0.26% | 551,824 |
| Dec 18, 2025 | 11.45 | 11.95 | 11.41 | 11.76 | 11.76 | 3.16% | 456,140 |
| Dec 17, 2025 | 11.35 | 11.52 | 11.31 | 11.40 | 11.40 | 1.24% | 149,042 |
| Dec 16, 2025 | 11.74 | 11.74 | 11.12 | 11.26 | 11.26 | -4.09% | 229,967 |
| Dec 15, 2025 | 11.83 | 11.88 | 11.63 | 11.74 | 11.74 | -0.76% | 198,828 |
| Dec 12, 2025 | 11.56 | 11.94 | 11.50 | 11.83 | 11.83 | 2.34% | 325,100 |
| Dec 11, 2025 | 11.65 | 11.68 | 11.30 | 11.56 | 11.56 | -1.03% | 323,327 |
| Dec 10, 2025 | 11.26 | 11.81 | 11.26 | 11.68 | 11.68 | 3.09% | 377,749 |
| Dec 9, 2025 | 11.40 | 11.53 | 11.25 | 11.33 | 11.33 | -0.35% | 114,873 |
| Dec 8, 2025 | 11.50 | 11.67 | 11.23 | 11.37 | 11.37 | -1.04% | 100,115 |
| Dec 5, 2025 | 11.70 | 12.10 | 11.35 | 11.49 | 11.49 | -1.63% | 241,003 |
| Dec 4, 2025 | 11.84 | 11.94 | 11.56 | 11.68 | 11.68 | -0.51% | 197,930 |