Cresud Sociedad Anónima, Comercial, Inmobiliaria, Financiera y Agropecuaria (CRESY)
NASDAQ: CRESY · Real-Time Price · USD
11.37
+0.13 (1.16%)
Nov 22, 2024, 4:00 PM EST - Market closed
CRESY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 11.24 | 11.59 | 10.92 | 11.37 | 11.37 | 1.16% | 254,622 |
| Nov 21, 2024 | 11.49 | 11.65 | 11.15 | 11.24 | 11.24 | -2.09% | 177,650 |
| Nov 20, 2024 | 11.50 | 11.58 | 11.25 | 11.48 | 11.48 | 0.44% | 203,678 |
| Nov 19, 2024 | 11.12 | 11.49 | 10.98 | 11.43 | 11.43 | 2.42% | 224,286 |
| Nov 18, 2024 | 10.89 | 11.55 | 10.77 | 11.16 | 11.16 | 3.24% | 292,056 |
| Nov 15, 2024 | 10.77 | 11.33 | 10.62 | 10.81 | 10.81 | -0.37% | 266,961 |
| Nov 14, 2024 | 10.60 | 10.92 | 10.52 | 10.85 | 10.85 | 2.55% | 255,696 |
| Nov 13, 2024 | 10.30 | 10.63 | 10.17 | 10.58 | 10.58 | 3.12% | 323,480 |
| Nov 12, 2024 | 9.78 | 10.33 | 9.76 | 10.26 | 10.26 | 3.12% | 212,052 |
| Nov 11, 2024 | 10.10 | 10.36 | 9.81 | 9.95 | 9.95 | -1.19% | 199,876 |
| Nov 8, 2024 | 10.00 | 10.34 | 9.83 | 10.07 | 10.07 | -0.05% | 239,930 |
| Nov 7, 2024 | 10.20 | 10.53 | 9.99 | 10.08 | 10.08 | 0.25% | 490,737 |
| Nov 6, 2024 | 9.84 | 10.33 | 9.71 | 10.05 | 10.05 | 4.15% | 450,354 |
| Nov 5, 2024 | 9.15 | 9.67 | 9.15 | 9.65 | 9.65 | 5.58% | 149,899 |
| Nov 4, 2024 | 9.03 | 9.45 | 9.03 | 9.14 | 9.14 | 1.44% | 187,389 |
| Nov 1, 2024 | 9.48 | 9.77 | 9.00 | 9.01 | 9.01 | -5.06% | 310,639 |
| Oct 31, 2024 | 9.69 | 9.71 | 9.35 | 9.49 | 9.49 | -1.66% | 221,363 |
| Oct 30, 2024 | 9.77 | 9.89 | 9.55 | 9.65 | 9.65 | -0.62% | 118,613 |
| Oct 29, 2024 | 9.32 | 9.89 | 9.28 | 9.71 | 9.71 | 4.18% | 276,164 |
| Oct 28, 2024 | 9.55 | 9.78 | 9.24 | 9.32 | 9.32 | -2.20% | 202,798 |
| Oct 25, 2024 | 9.36 | 9.74 | 9.16 | 9.53 | 9.53 | 2.80% | 207,448 |
| Oct 24, 2024 | 9.13 | 9.30 | 8.84 | 9.27 | 9.27 | 4.75% | 162,784 |
| Oct 23, 2024 | 8.81 | 8.95 | 8.73 | 8.85 | 8.85 | 0.11% | 100,948 |
| Oct 22, 2024 | 8.84 | 8.96 | 8.75 | 8.84 | 8.84 | -0.56% | 121,584 |
| Oct 21, 2024 | 8.90 | 8.95 | 8.76 | 8.89 | 8.89 | -0.67% | 84,594 |
| Oct 18, 2024 | 9.09 | 9.14 | 8.76 | 8.95 | 8.95 | -1.21% | 104,504 |
| Oct 17, 2024 | 8.99 | 9.07 | 8.90 | 9.06 | 9.06 | 1.80% | 59,342 |
| Oct 16, 2024 | 9.46 | 9.46 | 8.84 | 8.90 | 8.90 | -4.71% | 224,346 |
| Oct 15, 2024 | 9.54 | 9.54 | 9.24 | 9.34 | 9.34 | -1.79% | 99,673 |
| Oct 14, 2024 | 9.50 | 9.64 | 9.40 | 9.51 | 9.51 | 0.11% | 234,552 |
| Oct 11, 2024 | 9.47 | 9.66 | 9.37 | 9.50 | 9.50 | -0.63% | 106,832 |
| Oct 10, 2024 | 9.26 | 9.65 | 9.24 | 9.56 | 9.56 | 2.47% | 166,114 |
| Oct 9, 2024 | 9.05 | 9.34 | 8.83 | 9.33 | 9.33 | 3.21% | 209,480 |
| Oct 8, 2024 | 8.87 | 9.13 | 8.76 | 9.04 | 9.04 | 2.03% | 64,001 |
| Oct 7, 2024 | 9.29 | 9.29 | 8.78 | 8.86 | 8.86 | -1.12% | 49,370 |
| Oct 4, 2024 | 9.05 | 9.12 | 8.82 | 8.96 | 8.96 | -0.11% | 98,421 |
| Oct 3, 2024 | 8.83 | 9.02 | 8.73 | 8.97 | 8.97 | 1.47% | 74,893 |
| Oct 2, 2024 | 9.45 | 9.45 | 8.77 | 8.84 | 8.84 | -0.56% | 118,842 |
| Oct 1, 2024 | 8.72 | 8.90 | 8.56 | 8.89 | 8.89 | 2.89% | 86,349 |
| Sep 30, 2024 | 9.12 | 9.12 | 8.62 | 8.64 | 8.64 | -4.85% | 132,513 |
| Sep 27, 2024 | 8.99 | 9.13 | 8.90 | 9.08 | 9.08 | 0.89% | 152,301 |
| Sep 26, 2024 | 9.18 | 9.22 | 8.85 | 9.00 | 9.00 | -0.88% | 88,168 |
| Sep 25, 2024 | 9.33 | 9.49 | 9.01 | 9.08 | 9.08 | -0.66% | 170,341 |
| Sep 24, 2024 | 9.28 | 9.37 | 9.07 | 9.14 | 9.14 | 1.44% | 110,740 |
| Sep 23, 2024 | 8.95 | 9.11 | 8.91 | 9.01 | 9.01 | 0.78% | 65,881 |
| Sep 20, 2024 | 9.21 | 9.23 | 8.92 | 8.94 | 8.94 | -3.14% | 122,705 |
| Sep 19, 2024 | 9.25 | 9.29 | 9.08 | 9.23 | 9.23 | 2.10% | 146,925 |
| Sep 18, 2024 | 9.16 | 9.16 | 8.84 | 9.04 | 9.04 | -1.31% | 105,728 |
| Sep 17, 2024 | 9.30 | 9.30 | 9.01 | 9.16 | 9.16 | -0.87% | 150,800 |
| Sep 16, 2024 | 9.12 | 9.43 | 9.09 | 9.24 | 9.24 | 1.20% | 197,382 |
| Sep 13, 2024 | 9.03 | 9.27 | 8.97 | 9.13 | 9.13 | - | 90,780 |
| Sep 12, 2024 | 8.84 | 9.20 | 8.84 | 9.13 | 9.13 | 3.40% | 242,232 |
| Sep 11, 2024 | 8.38 | 8.91 | 8.34 | 8.83 | 8.83 | 4.62% | 290,881 |
| Sep 10, 2024 | 8.52 | 8.52 | 8.29 | 8.44 | 8.44 | -0.82% | 106,573 |
| Sep 9, 2024 | 8.53 | 8.75 | 8.37 | 8.51 | 8.51 | 1.07% | 160,192 |
| Sep 6, 2024 | 8.59 | 8.88 | 8.37 | 8.42 | 8.42 | -1.64% | 245,375 |
| Sep 5, 2024 | 8.63 | 8.87 | 8.37 | 8.56 | 8.56 | 2.39% | 407,483 |
| Sep 4, 2024 | 8.00 | 8.43 | 7.88 | 8.36 | 8.36 | 4.11% | 231,508 |
| Sep 3, 2024 | 7.92 | 8.17 | 7.83 | 8.03 | 8.03 | 0.25% | 107,422 |
| Aug 30, 2024 | 7.94 | 8.37 | 7.92 | 8.01 | 8.01 | 1.39% | 223,401 |
| Aug 29, 2024 | 7.71 | 7.93 | 7.70 | 7.90 | 7.90 | 2.33% | 92,974 |
| Aug 28, 2024 | 7.62 | 7.78 | 7.62 | 7.72 | 7.72 | 0.13% | 79,609 |
| Aug 27, 2024 | 7.69 | 7.74 | 7.59 | 7.71 | 7.71 | -0.77% | 75,105 |
| Aug 26, 2024 | 7.80 | 7.92 | 7.71 | 7.77 | 7.77 | 0.26% | 60,085 |
| Aug 23, 2024 | 7.56 | 7.79 | 7.56 | 7.75 | 7.75 | 2.65% | 138,412 |
| Aug 22, 2024 | 7.82 | 7.82 | 7.54 | 7.55 | 7.55 | -3.33% | 133,945 |
| Aug 21, 2024 | 8.00 | 8.00 | 7.79 | 7.81 | 7.81 | -1.76% | 90,757 |
| Aug 20, 2024 | 8.13 | 8.14 | 7.83 | 7.95 | 7.95 | -2.21% | 140,121 |
| Aug 19, 2024 | 8.13 | 8.25 | 7.94 | 8.13 | 8.13 | 0.99% | 124,704 |
| Aug 16, 2024 | 8.23 | 8.28 | 7.91 | 8.05 | 8.05 | -2.07% | 109,568 |
| Aug 15, 2024 | 8.02 | 8.34 | 8.00 | 8.22 | 8.22 | 4.45% | 197,656 |
| Aug 14, 2024 | 7.96 | 8.07 | 7.82 | 7.87 | 7.87 | -0.51% | 146,098 |
| Aug 13, 2024 | 7.87 | 8.05 | 7.64 | 7.91 | 7.91 | 0.89% | 167,660 |
| Aug 12, 2024 | 7.85 | 7.85 | 7.65 | 7.84 | 7.84 | -0.13% | 153,507 |
| Aug 9, 2024 | 7.69 | 7.94 | 7.49 | 7.85 | 7.85 | 3.15% | 175,083 |
| Aug 8, 2024 | 7.20 | 7.61 | 7.19 | 7.61 | 7.61 | 5.69% | 142,666 |
| Aug 7, 2024 | 7.41 | 7.49 | 7.17 | 7.20 | 7.20 | -1.37% | 106,871 |
| Aug 6, 2024 | 7.18 | 7.30 | 7.13 | 7.30 | 7.30 | 2.67% | 118,511 |
| Aug 5, 2024 | 6.84 | 7.26 | 6.56 | 7.11 | 7.11 | -3.40% | 235,832 |
| Aug 2, 2024 | 7.38 | 7.50 | 7.34 | 7.36 | 7.36 | -2.65% | 299,673 |
| Aug 1, 2024 | 7.73 | 7.84 | 7.52 | 7.56 | 7.56 | -1.56% | 159,635 |
| Jul 31, 2024 | 7.52 | 7.81 | 7.52 | 7.68 | 7.68 | 2.54% | 222,614 |
| Jul 30, 2024 | 7.56 | 7.64 | 7.46 | 7.49 | 7.49 | -1.06% | 216,320 |
| Jul 29, 2024 | 7.70 | 7.74 | 7.55 | 7.57 | 7.57 | -1.30% | 126,099 |
| Jul 26, 2024 | 7.73 | 7.77 | 7.61 | 7.67 | 7.67 | 0.39% | 188,822 |
| Jul 25, 2024 | 7.78 | 7.83 | 7.46 | 7.64 | 7.64 | -0.65% | 211,050 |
| Jul 24, 2024 | 7.97 | 7.98 | 7.69 | 7.69 | 7.69 | -3.63% | 89,590 |
| Jul 23, 2024 | 7.90 | 8.01 | 7.85 | 7.98 | 7.98 | 0.88% | 106,601 |
| Jul 22, 2024 | 7.97 | 8.00 | 7.82 | 7.91 | 7.91 | 0.13% | 80,028 |
| Jul 19, 2024 | 7.81 | 8.16 | 7.80 | 7.90 | 7.90 | 2.20% | 155,757 |
| Jul 18, 2024 | 8.02 | 8.07 | 7.68 | 7.73 | 7.73 | -3.50% | 194,000 |
| Jul 17, 2024 | 8.04 | 8.12 | 7.84 | 8.01 | 8.01 | -0.50% | 164,544 |
| Jul 16, 2024 | 8.04 | 8.06 | 7.83 | 8.05 | 8.05 | 1.39% | 181,819 |
| Jul 15, 2024 | 8.15 | 8.29 | 7.83 | 7.94 | 7.94 | -3.76% | 197,894 |
| Jul 12, 2024 | 8.38 | 8.45 | 8.22 | 8.25 | 8.25 | -1.08% | 65,381 |
| Jul 11, 2024 | 8.40 | 8.49 | 8.24 | 8.34 | 8.34 | 0.85% | 171,929 |
| Jul 10, 2024 | 7.81 | 8.29 | 7.78 | 8.27 | 8.27 | 0.73% | 233,595 |
| Jul 9, 2024 | 8.17 | 8.32 | 8.07 | 8.21 | 8.21 | 0.67% | 118,744 |
| Jul 8, 2024 | 8.18 | 8.20 | 8.02 | 8.16 | 8.16 | 0.68% | 112,669 |
| Jul 5, 2024 | 8.09 | 8.14 | 7.92 | 8.10 | 8.10 | 0.62% | 104,149 |