Cresud Sociedad Anónima, Comercial, Inmobiliaria, Financiera y Agropecuaria (CRESY)
NASDAQ: CRESY · Real-Time Price · USD
10.85
-0.29 (-2.60%)
At close: Aug 1, 2025, 4:00 PM
11.02
+0.17 (1.57%)
After-hours: Aug 1, 2025, 4:28 PM EDT
CRESY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 25, 2025 | 11.22 | 11.66 | 11.22 | 11.36 | 11.36 | 1.34% | 175,626 |
| Jul 24, 2025 | 11.02 | 11.29 | 10.92 | 11.21 | 11.21 | 0.45% | 131,630 |
| Jul 23, 2025 | 10.92 | 11.22 | 10.78 | 11.16 | 11.16 | 2.95% | 155,664 |
| Jul 22, 2025 | 10.72 | 10.88 | 10.59 | 10.84 | 10.84 | 1.03% | 116,351 |
| Jul 21, 2025 | 10.89 | 11.20 | 10.59 | 10.73 | 10.73 | -1.20% | 75,448 |
| Jul 18, 2025 | 11.03 | 11.30 | 10.52 | 10.86 | 10.86 | -1.00% | 134,646 |
| Jul 17, 2025 | 10.84 | 11.16 | 10.82 | 10.97 | 10.97 | 0.83% | 109,267 |
| Jul 16, 2025 | 10.86 | 10.95 | 10.65 | 10.88 | 10.88 | 0.65% | 132,559 |
| Jul 15, 2025 | 10.51 | 10.95 | 10.37 | 10.81 | 10.81 | 2.85% | 213,110 |
| Jul 14, 2025 | 10.44 | 10.52 | 10.22 | 10.51 | 10.51 | 0.10% | 171,987 |
| Jul 11, 2025 | 10.72 | 10.73 | 10.46 | 10.50 | 10.50 | -2.60% | 288,316 |
| Jul 10, 2025 | 10.80 | 10.88 | 10.65 | 10.78 | 10.78 | 0.09% | 136,819 |
| Jul 9, 2025 | 11.00 | 11.07 | 10.75 | 10.77 | 10.77 | -2.45% | 143,629 |
| Jul 8, 2025 | 10.85 | 11.05 | 10.72 | 11.04 | 11.04 | 2.60% | 159,217 |
| Jul 7, 2025 | 11.07 | 11.14 | 10.72 | 10.76 | 10.76 | -3.32% | 227,473 |
| Jul 3, 2025 | 11.02 | 11.17 | 10.97 | 11.13 | 11.13 | 1.74% | 201,967 |
| Jul 2, 2025 | 10.91 | 11.04 | 10.76 | 10.94 | 10.94 | 0.55% | 177,315 |
| Jul 1, 2025 | 10.76 | 10.95 | 10.64 | 10.88 | 10.88 | 1.12% | 144,009 |
| Jun 30, 2025 | 10.91 | 11.13 | 10.60 | 10.76 | 10.76 | -0.83% | 254,087 |
| Jun 27, 2025 | 10.95 | 11.07 | 10.67 | 10.85 | 10.85 | 0.46% | 187,064 |
| Jun 26, 2025 | 10.72 | 10.80 | 10.59 | 10.80 | 10.80 | 0.75% | 158,621 |
| Jun 25, 2025 | 10.80 | 10.80 | 10.58 | 10.72 | 10.72 | -0.83% | 160,918 |
| Jun 24, 2025 | 10.67 | 10.97 | 10.63 | 10.81 | 10.81 | 1.89% | 320,325 |
| Jun 23, 2025 | 10.61 | 10.73 | 10.43 | 10.61 | 10.61 | -0.47% | 203,887 |
| Jun 20, 2025 | 10.93 | 10.98 | 10.54 | 10.66 | 10.66 | -1.93% | 172,904 |
| Jun 18, 2025 | 10.98 | 11.13 | 10.81 | 10.87 | 10.87 | -0.55% | 139,747 |
| Jun 17, 2025 | 10.60 | 11.08 | 10.50 | 10.93 | 10.93 | 2.73% | 299,275 |
| Jun 16, 2025 | 10.73 | 10.83 | 10.53 | 10.64 | 10.64 | 0.19% | 107,040 |
| Jun 13, 2025 | 10.90 | 11.05 | 10.43 | 10.62 | 10.62 | -4.07% | 313,116 |
| Jun 12, 2025 | 10.79 | 11.17 | 10.78 | 11.07 | 11.07 | 2.59% | 201,441 |
| 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 |