Cresud Sociedad Anónima, Comercial, Inmobiliaria, Financiera y Agropecuaria (CRESY)
NASDAQ: CRESY · Real-Time Price · USD
10.99
+0.20 (1.85%)
Jun 12, 2025, 3:44 PM - Market open
CRESY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 10.79 | 11.17 | 10.78 | 10.93 | - | 1.30% | 84,260 |
| 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 |
| Apr 30, 2025 | 11.00 | 11.17 | 10.75 | 10.99 | 10.99 | -1.61% | 155,031 |
| Apr 29, 2025 | 11.21 | 11.32 | 11.06 | 11.17 | 11.17 | -0.53% | 117,949 |
| Apr 28, 2025 | 11.65 | 11.73 | 11.12 | 11.23 | 11.23 | -3.61% | 177,903 |
| 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 |