Cresud Sociedad Anónima, Comercial, Inmobiliaria, Financiera y Agropecuaria (CRESY)
NASDAQ: CRESY · Real-Time Price · USD
11.65
-0.04 (-0.34%)
Apr 25, 2025, 4:00 PM EDT - Market closed
CRESY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 11.64 | 11.92 | 11.55 | 11.65 | 11.65 | -0.34% | 192,362 |
| Apr 24, 2025 | 11.70 | 11.83 | 11.35 | 11.69 | 11.69 | -0.26% | 263,681 |
| Apr 23, 2025 | 12.44 | 12.56 | 11.60 | 11.72 | 11.72 | -3.86% | 284,057 |
| Apr 22, 2025 | 11.65 | 12.22 | 11.65 | 12.19 | 12.19 | 5.09% | 160,128 |
| Apr 21, 2025 | 12.39 | 12.39 | 11.46 | 11.60 | 11.60 | -6.38% | 137,688 |
| Apr 17, 2025 | 12.08 | 12.46 | 12.08 | 12.39 | 12.39 | 3.60% | 217,146 |
| Apr 16, 2025 | 11.45 | 12.05 | 11.38 | 11.96 | 11.96 | 3.37% | 253,296 |
| Apr 15, 2025 | 11.46 | 11.76 | 11.35 | 11.57 | 11.57 | 0.78% | 257,478 |
| Apr 14, 2025 | 11.27 | 11.77 | 11.00 | 11.48 | 11.48 | 7.89% | 395,182 |
| Apr 11, 2025 | 9.95 | 10.86 | 9.90 | 10.64 | 10.64 | 7.37% | 231,282 |
| Apr 10, 2025 | 9.99 | 10.09 | 9.32 | 9.91 | 9.91 | -1.98% | 177,606 |
| Apr 9, 2025 | 9.44 | 10.22 | 8.86 | 10.11 | 10.11 | 6.65% | 460,499 |
| Apr 8, 2025 | 10.48 | 10.48 | 9.29 | 9.48 | 9.48 | -5.29% | 310,226 |
| Apr 7, 2025 | 10.03 | 10.70 | 9.82 | 10.01 | 10.01 | -5.57% | 452,987 |
| Apr 4, 2025 | 10.97 | 11.06 | 10.09 | 10.60 | 10.60 | -5.94% | 438,193 |
| Apr 3, 2025 | 11.22 | 11.41 | 11.03 | 11.27 | 11.27 | -2.00% | 335,407 |
| Apr 2, 2025 | 11.35 | 11.51 | 11.13 | 11.50 | 11.50 | 1.05% | 131,496 |
| Apr 1, 2025 | 11.03 | 11.41 | 11.00 | 11.38 | 11.38 | 2.99% | 137,680 |
| Mar 31, 2025 | 11.29 | 11.29 | 10.90 | 11.05 | 11.05 | -3.32% | 268,440 |
| Mar 28, 2025 | 11.52 | 11.91 | 11.35 | 11.43 | 11.43 | -1.04% | 210,694 |
| Mar 27, 2025 | 11.44 | 11.89 | 11.38 | 11.55 | 11.55 | 1.94% | 360,011 |
| Mar 26, 2025 | 11.44 | 11.45 | 11.15 | 11.33 | 11.33 | -0.79% | 130,194 |
| Mar 25, 2025 | 11.16 | 11.50 | 11.09 | 11.42 | 11.42 | 2.79% | 190,838 |
| Mar 24, 2025 | 11.24 | 11.40 | 10.92 | 11.11 | 11.11 | - | 208,078 |
| Mar 21, 2025 | 10.92 | 11.15 | 10.77 | 11.11 | 11.11 | 1.09% | 204,023 |
| Mar 20, 2025 | 10.82 | 11.03 | 10.71 | 10.99 | 10.99 | 0.83% | 158,821 |
| Mar 19, 2025 | 10.61 | 10.93 | 10.58 | 10.90 | 10.90 | 3.22% | 107,196 |
| Mar 18, 2025 | 10.79 | 10.84 | 10.46 | 10.56 | 10.56 | -2.58% | 230,519 |
| Mar 17, 2025 | 10.86 | 10.98 | 10.72 | 10.84 | 10.84 | 0.09% | 107,079 |
| Mar 14, 2025 | 10.53 | 10.91 | 10.53 | 10.83 | 10.83 | 3.93% | 194,922 |
| Mar 13, 2025 | 10.52 | 10.70 | 10.42 | 10.42 | 10.42 | 0.29% | 256,387 |
| Mar 12, 2025 | 10.27 | 10.54 | 10.01 | 10.39 | 10.39 | 1.86% | 385,105 |
| Mar 11, 2025 | 10.20 | 10.48 | 9.97 | 10.20 | 10.20 | -0.58% | 318,666 |
| Mar 10, 2025 | 10.56 | 10.67 | 9.91 | 10.26 | 10.26 | -3.57% | 360,742 |
| Mar 7, 2025 | 10.09 | 10.66 | 10.09 | 10.64 | 10.64 | 5.87% | 295,058 |
| Mar 6, 2025 | 10.31 | 10.43 | 9.96 | 10.05 | 10.05 | -3.27% | 198,656 |
| Mar 5, 2025 | 10.45 | 10.66 | 10.16 | 10.39 | 10.39 | -1.89% | 306,216 |
| Mar 4, 2025 | 10.75 | 10.92 | 10.42 | 10.59 | 10.59 | -2.31% | 165,006 |
| Mar 3, 2025 | 10.72 | 11.12 | 10.72 | 10.84 | 10.84 | 2.07% | 272,841 |
| Feb 28, 2025 | 10.51 | 10.71 | 10.35 | 10.62 | 10.62 | 1.14% | 219,475 |
| Feb 27, 2025 | 10.69 | 10.75 | 10.34 | 10.50 | 10.50 | -1.96% | 293,242 |
| Feb 26, 2025 | 10.56 | 10.76 | 10.45 | 10.71 | 10.71 | 0.66% | 245,053 |
| Feb 25, 2025 | 10.73 | 10.77 | 10.27 | 10.64 | 10.64 | -1.21% | 304,251 |
| Feb 24, 2025 | 10.91 | 11.20 | 10.71 | 10.77 | 10.77 | -0.65% | 166,506 |
| Feb 21, 2025 | 10.92 | 11.03 | 10.71 | 10.84 | 10.84 | 0.37% | 282,063 |
| Feb 20, 2025 | 11.03 | 11.05 | 10.73 | 10.80 | 10.80 | -1.28% | 212,676 |
| Feb 19, 2025 | 10.98 | 11.15 | 10.81 | 10.94 | 10.94 | 0.27% | 170,232 |
| Feb 18, 2025 | 10.94 | 11.19 | 10.71 | 10.91 | 10.91 | -3.45% | 466,275 |
| Feb 14, 2025 | 11.31 | 11.49 | 11.25 | 11.30 | 11.30 | - | 184,742 |
| Feb 13, 2025 | 11.32 | 11.48 | 11.15 | 11.30 | 11.30 | 0.71% | 210,764 |