Cresud Sociedad Anónima, Comercial, Inmobiliaria, Financiera y Agropecuaria (CRESY)
NASDAQ: CRESY · Real-Time Price · USD
9.28
-0.17 (-1.80%)
At close: Oct 6, 2025, 4:00 PM EDT
9.28
0.00 (0.00%)
Pre-market: Oct 7, 2025, 4:19 AM EDT
CRESY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 11, 2025 | 8.91 | 9.00 | 8.74 | 8.84 | 8.84 | -1.45% | 327,297 |
| Sep 10, 2025 | 8.65 | 9.00 | 8.65 | 8.97 | 8.97 | 3.58% | 363,782 |
| Sep 9, 2025 | 8.87 | 9.15 | 8.64 | 8.66 | 8.66 | -2.48% | 529,809 |
| Sep 8, 2025 | 8.81 | 9.10 | 8.39 | 8.88 | 8.88 | -8.36% | 1,019,869 |
| Sep 5, 2025 | 9.80 | 9.84 | 9.33 | 9.69 | 9.69 | -0.21% | 264,171 |
| Sep 4, 2025 | 9.56 | 9.96 | 9.50 | 9.71 | 9.71 | 1.25% | 329,792 |
| Sep 3, 2025 | 9.88 | 10.09 | 9.54 | 9.59 | 9.59 | -2.74% | 217,503 |
| Sep 2, 2025 | 9.95 | 9.96 | 9.36 | 9.86 | 9.86 | -2.57% | 664,827 |
| Aug 29, 2025 | 10.52 | 10.52 | 10.01 | 10.12 | 10.12 | -3.62% | 232,282 |
| Aug 28, 2025 | 10.29 | 10.52 | 10.25 | 10.50 | 10.50 | 2.04% | 246,786 |
| Aug 27, 2025 | 10.50 | 10.59 | 10.16 | 10.29 | 10.29 | -2.56% | 281,351 |
| Aug 26, 2025 | 10.51 | 10.70 | 10.48 | 10.56 | 10.56 | 0.48% | 235,045 |
| Aug 25, 2025 | 10.95 | 10.95 | 10.45 | 10.51 | 10.51 | -4.97% | 517,964 |
| Aug 22, 2025 | 10.95 | 11.17 | 10.84 | 11.06 | 11.06 | 2.22% | 146,711 |
| Aug 21, 2025 | 10.73 | 10.90 | 10.62 | 10.82 | 10.82 | 1.50% | 153,947 |
| Aug 20, 2025 | 10.76 | 10.83 | 10.61 | 10.66 | 10.66 | - | 130,968 |
| Aug 19, 2025 | 10.99 | 11.11 | 10.60 | 10.66 | 10.66 | -3.79% | 419,164 |
| Aug 18, 2025 | 10.78 | 11.25 | 10.66 | 11.08 | 11.08 | 2.21% | 110,750 |
| Aug 15, 2025 | 10.82 | 11.04 | 10.76 | 10.84 | 10.84 | - | 93,680 |
| Aug 14, 2025 | 11.22 | 11.22 | 10.77 | 10.84 | 10.84 | -3.13% | 167,900 |
| Aug 13, 2025 | 11.38 | 11.43 | 11.11 | 11.19 | 11.19 | -0.89% | 162,519 |
| Aug 12, 2025 | 11.23 | 11.65 | 11.14 | 11.29 | 11.29 | 0.53% | 124,333 |
| Aug 11, 2025 | 11.06 | 11.41 | 10.92 | 11.23 | 11.23 | 2.37% | 195,305 |
| Aug 8, 2025 | 11.19 | 11.20 | 10.81 | 10.97 | 10.97 | -2.05% | 162,758 |
| Aug 7, 2025 | 11.75 | 11.80 | 11.10 | 11.20 | 11.20 | -3.53% | 146,512 |
| Aug 6, 2025 | 11.44 | 11.83 | 11.40 | 11.61 | 11.61 | 1.57% | 197,615 |
| Aug 5, 2025 | 11.18 | 11.58 | 11.07 | 11.43 | 11.43 | 2.24% | 157,160 |
| Aug 4, 2025 | 11.06 | 11.25 | 10.90 | 11.18 | 11.18 | 3.04% | 101,417 |
| Aug 1, 2025 | 10.99 | 11.34 | 10.79 | 10.85 | 10.85 | -2.60% | 84,060 |
| Jul 31, 2025 | 11.50 | 11.79 | 11.03 | 11.14 | 11.14 | -2.88% | 197,748 |
| Jul 30, 2025 | 11.92 | 11.98 | 11.44 | 11.47 | 11.47 | -4.02% | 140,194 |
| Jul 29, 2025 | 11.61 | 12.03 | 11.50 | 11.95 | 11.95 | 3.11% | 204,062 |
| Jul 28, 2025 | 11.57 | 11.82 | 11.40 | 11.59 | 11.59 | 2.02% | 242,937 |