Cresud Sociedad Anónima, Comercial, Inmobiliaria, Financiera y Agropecuaria (CRESY)
NASDAQ: CRESY · Real-Time Price · USD
11.58
-0.34 (-2.85%)
Nov 20, 2025, 4:00 PM EST - Market closed
CRESY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 12.06 | 12.19 | 11.57 | 11.58 | 11.58 | -2.85% | 156,968 |
| Nov 19, 2025 | 11.92 | 12.13 | 11.64 | 11.92 | 11.92 | 0.68% | 119,269 |
| Nov 18, 2025 | 11.52 | 12.03 | 11.38 | 11.84 | 11.84 | 0.68% | 163,550 |
| Nov 17, 2025 | 11.83 | 12.06 | 11.68 | 11.76 | 11.76 | 1.12% | 147,022 |
| Nov 14, 2025 | 11.71 | 11.99 | 11.52 | 11.63 | 11.63 | 1.13% | 211,491 |
| Nov 13, 2025 | 11.84 | 12.28 | 11.43 | 11.50 | 11.50 | -2.95% | 187,387 |
| Nov 12, 2025 | 11.87 | 12.29 | 11.66 | 11.85 | 11.85 | -0.17% | 148,498 |
| Nov 11, 2025 | 11.50 | 12.10 | 11.47 | 11.87 | 11.87 | 3.22% | 248,789 |
| Nov 10, 2025 | 11.79 | 11.82 | 11.42 | 11.50 | 11.50 | 0.79% | 145,174 |
| Nov 7, 2025 | 11.24 | 11.49 | 11.02 | 11.41 | 11.41 | 0.97% | 147,855 |
| Nov 6, 2025 | 11.75 | 11.98 | 11.24 | 11.30 | 11.30 | -4.07% | 161,892 |
| Nov 5, 2025 | 12.19 | 12.22 | 11.70 | 11.78 | 11.78 | -1.09% | 135,415 |
| Nov 4, 2025 | 12.15 | 12.38 | 11.85 | 11.91 | 11.91 | -3.80% | 263,246 |
| Nov 3, 2025 | 12.81 | 12.86 | 12.31 | 12.38 | 12.38 | 0.08% | 228,663 |
| Oct 31, 2025 | 11.90 | 12.55 | 11.90 | 12.37 | 12.37 | 5.46% | 393,409 |
| Oct 30, 2025 | 11.98 | 12.16 | 11.70 | 11.73 | 11.73 | -3.66% | 170,382 |
| Oct 29, 2025 | 12.31 | 12.64 | 12.00 | 12.18 | 12.18 | 0.62% | 328,696 |
| Oct 28, 2025 | 12.00 | 12.48 | 11.61 | 12.10 | 12.10 | 1.85% | 490,102 |
| Oct 27, 2025 | 10.89 | 13.52 | 10.88 | 11.88 | 11.88 | 26.79% | 1,518,142 |
| Oct 24, 2025 | 9.53 | 9.60 | 9.30 | 9.37 | 9.37 | -1.47% | 183,668 |
| Oct 23, 2025 | 9.24 | 9.59 | 9.24 | 9.51 | 9.51 | 2.92% | 358,258 |
| Oct 22, 2025 | 9.32 | 9.32 | 8.91 | 9.24 | 9.24 | -0.86% | 206,082 |
| Oct 21, 2025 | 9.58 | 9.74 | 9.28 | 9.32 | 9.32 | -2.10% | 176,825 |
| Oct 20, 2025 | 9.64 | 9.83 | 9.46 | 9.52 | 9.52 | -0.63% | 185,187 |
| Oct 17, 2025 | 9.50 | 9.69 | 9.50 | 9.58 | 9.58 | 0.10% | 109,650 |
| Oct 16, 2025 | 9.69 | 9.90 | 9.45 | 9.57 | 9.57 | -1.14% | 229,946 |
| Oct 15, 2025 | 9.77 | 9.98 | 9.57 | 9.68 | 9.68 | 0.94% | 229,347 |
| Oct 14, 2025 | 9.70 | 10.10 | 9.55 | 9.59 | 9.59 | -4.10% | 346,240 |
| Oct 13, 2025 | 9.75 | 10.24 | 9.64 | 10.00 | 10.00 | 4.82% | 162,417 |
| Oct 10, 2025 | 10.06 | 10.07 | 9.52 | 9.54 | 9.54 | -5.17% | 236,670 |
| Oct 9, 2025 | 9.53 | 10.26 | 9.52 | 10.06 | 10.06 | 6.57% | 398,649 |
| Oct 8, 2025 | 9.34 | 9.52 | 9.29 | 9.44 | 9.44 | 1.29% | 322,729 |
| Oct 7, 2025 | 9.29 | 9.33 | 9.11 | 9.32 | 9.32 | 0.43% | 144,198 |
| Oct 6, 2025 | 9.59 | 9.59 | 9.13 | 9.28 | 9.28 | -1.80% | 405,578 |
| Oct 3, 2025 | 9.53 | 9.53 | 9.22 | 9.45 | 9.45 | 0.11% | 154,394 |
| Oct 2, 2025 | 9.15 | 9.45 | 9.07 | 9.44 | 9.44 | 3.06% | 246,677 |
| Oct 1, 2025 | 9.19 | 9.33 | 9.03 | 9.16 | 9.16 | -0.43% | 275,653 |
| Sep 30, 2025 | 9.25 | 9.34 | 9.12 | 9.20 | 9.20 | -0.54% | 279,117 |
| Sep 29, 2025 | 9.24 | 9.45 | 9.10 | 9.25 | 9.25 | 0.43% | 281,742 |
| Sep 26, 2025 | 9.48 | 9.57 | 9.03 | 9.21 | 9.21 | -2.02% | 534,865 |
| Sep 25, 2025 | 9.52 | 9.61 | 9.34 | 9.40 | 9.40 | -2.19% | 232,805 |
| Sep 24, 2025 | 9.70 | 9.89 | 9.49 | 9.61 | 9.61 | 2.23% | 357,894 |
| Sep 23, 2025 | 9.56 | 9.75 | 9.35 | 9.40 | 9.40 | -1.47% | 279,066 |
| Sep 22, 2025 | 9.21 | 9.84 | 9.21 | 9.54 | 9.54 | 7.80% | 384,423 |
| Sep 19, 2025 | 8.68 | 8.94 | 8.68 | 8.85 | 8.85 | 1.37% | 427,204 |
| Sep 18, 2025 | 9.13 | 9.25 | 8.66 | 8.73 | 8.73 | -4.49% | 536,038 |
| Sep 17, 2025 | 8.87 | 9.35 | 8.85 | 9.14 | 9.14 | 3.75% | 509,855 |
| Sep 16, 2025 | 8.64 | 8.89 | 8.60 | 8.81 | 8.81 | 1.97% | 368,967 |
| Sep 15, 2025 | 8.82 | 8.82 | 8.41 | 8.64 | 8.64 | 1.41% | 280,488 |
| Sep 12, 2025 | 8.80 | 8.88 | 8.42 | 8.52 | 8.52 | -3.62% | 353,348 |