Cresud Sociedad Anónima, Comercial, Inmobiliaria, Financiera y Agropecuaria (CRESY)
NASDAQ: CRESY · Real-Time Price · USD
10.56
+0.05 (0.48%)
At close: Aug 26, 2025, 4:00 PM
10.57
+0.01 (0.09%)
After-hours: Aug 26, 2025, 4:29 PM EDT

CRESY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 202510.5110.7010.4810.54-0.29%176,954
Aug 25, 202510.9510.9510.4510.5110.51-4.97%517,964
Aug 22, 202510.9511.1710.8411.0611.062.22%146,711
Aug 21, 202510.7310.9010.6210.8210.821.50%153,947
Aug 20, 202510.7610.8310.6110.6610.66-130,968
Aug 19, 202510.9911.1110.6010.6610.66-3.79%419,164
Aug 18, 202510.7811.2510.6611.0811.082.21%110,750
Aug 15, 202510.8211.0410.7610.8410.84-93,680
Aug 14, 202511.2211.2210.7710.8410.84-3.13%167,900
Aug 13, 202511.3811.4311.1111.1911.19-0.89%162,519
Aug 12, 202511.2311.6511.1411.2911.290.53%124,333
Aug 11, 202511.0611.4110.9211.2311.232.37%195,305
Aug 8, 202511.1911.2010.8110.9710.97-2.05%162,758
Aug 7, 202511.7511.8011.1011.2011.20-3.53%146,512
Aug 6, 202511.4411.8311.4011.6111.611.57%197,615
Aug 5, 202511.1811.5811.0711.4311.432.24%157,160
Aug 4, 202511.0611.2510.9011.1811.183.04%101,417
Aug 1, 202510.9911.3410.7910.8510.85-2.60%84,060
Jul 31, 202511.5011.7911.0311.1411.14-2.88%197,748
Jul 30, 202511.9211.9811.4411.4711.47-4.02%140,194
Jul 29, 202511.6112.0311.5011.9511.953.11%204,062
Jul 28, 202511.5711.8211.4011.5911.592.02%242,937
Jul 25, 202511.2211.6611.2211.3611.361.34%175,626
Jul 24, 202511.0211.2910.9211.2111.210.45%131,630
Jul 23, 202510.9211.2210.7811.1611.162.95%155,664
Jul 22, 202510.7210.8810.5910.8410.841.03%116,351
Jul 21, 202510.8911.2010.5910.7310.73-1.20%75,448
Jul 18, 202511.0311.3010.5210.8610.86-1.00%134,646
Jul 17, 202510.8411.1610.8210.9710.970.83%109,267
Jul 16, 202510.8610.9510.6510.8810.880.65%132,559
Jul 15, 202510.5110.9510.3710.8110.812.85%213,110
Jul 14, 202510.4410.5210.2210.5110.510.10%171,987
Jul 11, 202510.7210.7310.4610.5010.50-2.60%288,316
Jul 10, 202510.8010.8810.6510.7810.780.09%136,819
Jul 9, 202511.0011.0710.7510.7710.77-2.45%143,629
Jul 8, 202510.8511.0510.7211.0411.042.60%159,217
Jul 7, 202511.0711.1410.7210.7610.76-3.32%227,473
Jul 3, 202511.0211.1710.9711.1311.131.74%201,967
Jul 2, 202510.9111.0410.7610.9410.940.55%177,315
Jul 1, 202510.7610.9510.6410.8810.881.12%144,009
Jun 30, 202510.9111.1310.6010.7610.76-0.83%254,087
Jun 27, 202510.9511.0710.6710.8510.850.46%187,064
Jun 26, 202510.7210.8010.5910.8010.800.75%158,621
Jun 25, 202510.8010.8010.5810.7210.72-0.83%160,918
Jun 24, 202510.6710.9710.6310.8110.811.89%320,325
Jun 23, 202510.6110.7310.4310.6110.61-0.47%203,887
Jun 20, 202510.9310.9810.5410.6610.66-1.93%172,904
Jun 18, 202510.9811.1310.8110.8710.87-0.55%139,747
Jun 17, 202510.6011.0810.5010.9310.932.73%299,275
Jun 16, 202510.7310.8310.5310.6410.640.19%107,040