Cresud Sociedad Anónima, Comercial, Inmobiliaria, Financiera y Agropecuaria (CRESY)
NASDAQ: CRESY · Real-Time Price · USD
11.43
-0.12 (-1.04%)
At close: Mar 28, 2025, 4:00 PM
11.47
+0.04 (0.32%)
After-hours: Mar 28, 2025, 7:55 PM EDT
CRESY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 11.07 | 11.49 | 11.06 | 11.22 | 11.22 | 0.27% | 307,730 |
| Feb 11, 2025 | 11.75 | 11.80 | 11.16 | 11.19 | 11.19 | -5.49% | 252,576 |
| Feb 10, 2025 | 12.00 | 12.28 | 11.79 | 11.84 | 11.84 | -1.33% | 209,068 |
| Feb 7, 2025 | 12.47 | 12.64 | 11.82 | 12.00 | 12.00 | -4.15% | 232,810 |
| Feb 6, 2025 | 12.33 | 12.58 | 12.25 | 12.52 | 12.52 | 3.05% | 265,422 |
| Feb 5, 2025 | 12.87 | 12.93 | 12.14 | 12.15 | 12.15 | -5.96% | 275,332 |
| Feb 4, 2025 | 12.70 | 12.92 | 12.61 | 12.92 | 12.92 | 2.87% | 143,793 |
| Feb 3, 2025 | 12.35 | 12.64 | 12.21 | 12.56 | 12.56 | -2.18% | 180,805 |
| Jan 31, 2025 | 13.30 | 13.32 | 12.81 | 12.84 | 12.84 | -2.65% | 134,610 |
| Jan 30, 2025 | 12.94 | 13.33 | 12.86 | 13.19 | 13.19 | 1.77% | 158,143 |
| Jan 29, 2025 | 12.60 | 12.99 | 12.46 | 12.96 | 12.96 | 2.37% | 196,810 |
| Jan 28, 2025 | 12.74 | 12.91 | 12.30 | 12.66 | 12.66 | -1.40% | 203,451 |
| Jan 27, 2025 | 13.19 | 13.19 | 12.56 | 12.84 | 12.84 | -3.39% | 245,718 |
| Jan 24, 2025 | 13.15 | 13.59 | 13.02 | 13.29 | 13.29 | 4.24% | 234,727 |
| Jan 23, 2025 | 12.65 | 12.84 | 12.40 | 12.75 | 12.75 | -0.16% | 144,851 |
| Jan 22, 2025 | 12.89 | 12.89 | 12.54 | 12.77 | 12.77 | 0.24% | 103,129 |
| Jan 21, 2025 | 12.20 | 12.81 | 12.13 | 12.74 | 12.74 | 5.38% | 193,496 |
| Jan 17, 2025 | 12.43 | 12.68 | 11.89 | 12.09 | 12.09 | -2.66% | 197,651 |
| Jan 16, 2025 | 12.77 | 12.91 | 12.22 | 12.42 | 12.42 | -3.04% | 203,393 |