Cresud Sociedad Anónima, Comercial, Inmobiliaria, Financiera y Agropecuaria (CRESY)

CRESY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2025	10.44	10.52	10.22	10.51	10.51	0.10%	171,946
Jul 11, 2025	10.72	10.73	10.46	10.50	10.50	-2.60%	288,316
Jul 10, 2025	10.80	10.88	10.65	10.78	10.78	0.09%	136,819
Jul 9, 2025	11.00	11.07	10.75	10.77	10.77	-2.45%	143,629
Jul 8, 2025	10.85	11.05	10.72	11.04	11.04	2.60%	159,217
Jul 7, 2025	11.07	11.14	10.72	10.76	10.76	-3.32%	227,473
Jul 3, 2025	11.02	11.17	10.97	11.13	11.13	1.74%	201,967
Jul 2, 2025	10.91	11.04	10.76	10.94	10.94	0.55%	177,315
Jul 1, 2025	10.76	10.95	10.64	10.88	10.88	1.12%	144,009
Jun 30, 2025	10.91	11.13	10.60	10.76	10.76	-0.83%	254,087
Jun 27, 2025	10.95	11.07	10.67	10.85	10.85	0.46%	187,064
Jun 26, 2025	10.72	10.80	10.59	10.80	10.80	0.75%	158,621
Jun 25, 2025	10.80	10.80	10.58	10.72	10.72	-0.83%	160,918
Jun 24, 2025	10.67	10.97	10.63	10.81	10.81	1.89%	320,325
Jun 23, 2025	10.61	10.73	10.43	10.61	10.61	-0.47%	203,887
Jun 20, 2025	10.93	10.98	10.54	10.66	10.66	-1.93%	172,904
Jun 18, 2025	10.98	11.13	10.81	10.87	10.87	-0.55%	139,747
Jun 17, 2025	10.60	11.08	10.50	10.93	10.93	2.73%	299,275
Jun 16, 2025	10.73	10.83	10.53	10.64	10.64	0.19%	107,040
Jun 13, 2025	10.90	11.05	10.43	10.62	10.62	-4.07%	313,116
Jun 12, 2025	10.79	11.17	10.78	11.07	11.07	2.59%	201,441
Jun 11, 2025	11.43	11.47	10.76	10.79	10.79	-4.43%	184,875
Jun 10, 2025	11.13	11.44	10.97	11.29	11.29	1.99%	482,810
Jun 9, 2025	11.20	11.20	10.84	11.07	11.07	-1.25%	243,458
Jun 6, 2025	11.34	11.43	11.04	11.21	11.21	-0.18%	335,826
Jun 5, 2025	11.95	12.04	11.20	11.23	11.23	-6.03%	375,178
Jun 4, 2025	12.04	12.38	11.86	11.95	11.95	-	167,483
Jun 3, 2025	12.13	12.20	11.85	11.95	11.95	-1.89%	88,369
Jun 2, 2025	12.00	12.30	11.87	12.18	12.18	1.75%	136,752
May 30, 2025	12.19	12.48	11.93	11.97	11.97	-2.21%	304,155
May 29, 2025	12.57	12.61	12.13	12.24	12.24	-1.37%	173,065
May 28, 2025	12.26	12.58	11.83	12.41	12.41	0.65%	228,089
May 27, 2025	12.19	12.39	11.84	12.33	12.33	2.15%	264,411
May 23, 2025	11.75	12.12	11.57	12.07	12.07	2.46%	207,748
May 22, 2025	11.61	12.01	11.38	11.78	11.78	0.51%	156,889
May 21, 2025	11.88	12.18	11.52	11.72	11.72	-0.93%	198,038
May 20, 2025	11.78	11.90	11.54	11.83	11.83	-	133,680
May 19, 2025	11.49	11.97	11.30	11.83	11.83	3.32%	273,118
May 16, 2025	11.47	11.48	11.25	11.45	11.45	-0.43%	76,988
May 15, 2025	11.48	11.64	11.25	11.50	11.50	-0.61%	101,231
May 14, 2025	11.68	11.89	11.21	11.57	11.57	-1.45%	234,704
May 13, 2025	11.65	11.83	11.27	11.74	11.74	1.21%	108,158
May 12, 2025	11.40	11.67	11.10	11.60	11.60	1.75%	246,196
May 9, 2025	10.97	11.42	10.86	11.40	11.40	4.20%	169,961
May 8, 2025	10.98	11.17	10.60	10.94	10.94	1.11%	187,090
May 7, 2025	10.82	10.98	10.72	10.82	10.82	0.19%	123,571
May 6, 2025	10.45	10.89	10.13	10.80	10.80	1.98%	130,447
May 5, 2025	10.81	10.95	10.56	10.59	10.59	-2.93%	96,687
May 2, 2025	10.99	11.18	10.85	10.91	10.91	0.74%	94,761
May 1, 2025	11.04	11.09	10.73	10.83	10.83	-1.46%	100,338

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.