Cresud Sociedad Anónima, Comercial, Inmobiliaria, Financiera y Agropecuaria (CRESY)
NASDAQ: CRESY · Real-Time Price · USD
13.12
+0.35 (2.74%)
Jan 27, 2026, 10:01 AM EST - Market open
CRESY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 26, 2026 | 12.62 | 13.05 | 12.42 | 12.77 | 12.77 | 1.19% | 477,081 |
| Jan 23, 2026 | 12.69 | 12.86 | 12.53 | 12.62 | 12.62 | -1.17% | 327,309 |
| Jan 22, 2026 | 12.48 | 12.92 | 12.48 | 12.77 | 12.77 | 2.32% | 189,611 |
| Jan 21, 2026 | 12.36 | 12.70 | 12.25 | 12.48 | 12.48 | 0.97% | 277,549 |
| Jan 20, 2026 | 12.37 | 12.47 | 12.06 | 12.36 | 12.36 | -0.08% | 230,780 |
| Jan 16, 2026 | 12.51 | 12.53 | 12.31 | 12.37 | 12.37 | 0.24% | 149,517 |
| Jan 15, 2026 | 12.52 | 12.65 | 12.25 | 12.34 | 12.34 | -1.99% | 206,717 |
| Jan 14, 2026 | 12.48 | 12.93 | 12.41 | 12.59 | 12.59 | 0.24% | 244,852 |
| Jan 13, 2026 | 12.65 | 12.75 | 12.47 | 12.56 | 12.56 | -0.71% | 139,279 |
| Jan 12, 2026 | 12.40 | 12.73 | 12.29 | 12.65 | 12.65 | 2.35% | 349,511 |
| Jan 9, 2026 | 12.41 | 12.51 | 12.23 | 12.36 | 12.36 | 0.65% | 321,963 |
| Jan 8, 2026 | 11.80 | 12.43 | 11.64 | 12.28 | 12.28 | 4.16% | 332,612 |
| Jan 7, 2026 | 11.96 | 12.09 | 11.66 | 11.79 | 11.79 | -1.67% | 278,240 |
| Jan 6, 2026 | 12.23 | 12.44 | 11.98 | 11.99 | 11.99 | -1.96% | 172,893 |
| Jan 5, 2026 | 12.52 | 12.52 | 11.96 | 12.23 | 12.23 | -1.29% | 237,955 |
| Jan 2, 2026 | 12.62 | 12.69 | 12.38 | 12.39 | 12.39 | -1.90% | 173,496 |
| Dec 31, 2025 | 12.56 | 12.70 | 12.38 | 12.63 | 12.63 | -0.16% | 245,716 |
| Dec 30, 2025 | 12.51 | 12.74 | 12.30 | 12.65 | 12.65 | 2.10% | 445,350 |
| Dec 29, 2025 | 11.80 | 12.44 | 11.79 | 12.39 | 12.39 | 4.73% | 408,204 |
| Dec 26, 2025 | 11.69 | 11.87 | 11.63 | 11.83 | 11.83 | 1.20% | 211,149 |
| Dec 24, 2025 | 11.73 | 11.78 | 11.54 | 11.69 | 11.69 | 0.09% | 107,702 |
| Dec 23, 2025 | 11.66 | 12.00 | 11.62 | 11.68 | 11.68 | 0.60% | 317,151 |
| Dec 22, 2025 | 11.71 | 11.95 | 11.60 | 11.61 | 11.61 | -1.02% | 428,574 |
| Dec 19, 2025 | 11.77 | 11.94 | 11.36 | 11.73 | 11.73 | -0.26% | 551,824 |
| Dec 18, 2025 | 11.45 | 11.95 | 11.41 | 11.76 | 11.76 | 3.16% | 456,140 |
| Dec 17, 2025 | 11.35 | 11.52 | 11.31 | 11.40 | 11.40 | 1.24% | 149,042 |
| Dec 16, 2025 | 11.74 | 11.74 | 11.12 | 11.26 | 11.26 | -4.09% | 229,967 |
| Dec 15, 2025 | 11.83 | 11.88 | 11.63 | 11.74 | 11.74 | -0.76% | 198,828 |
| Dec 12, 2025 | 11.56 | 11.94 | 11.50 | 11.83 | 11.83 | 2.34% | 325,100 |
| Dec 11, 2025 | 11.65 | 11.68 | 11.30 | 11.56 | 11.56 | -1.03% | 323,327 |
| Dec 10, 2025 | 11.26 | 11.81 | 11.26 | 11.68 | 11.68 | 3.09% | 377,749 |
| Dec 9, 2025 | 11.40 | 11.53 | 11.25 | 11.33 | 11.33 | -0.35% | 114,873 |
| Dec 8, 2025 | 11.50 | 11.67 | 11.23 | 11.37 | 11.37 | -1.04% | 100,115 |
| Dec 5, 2025 | 11.70 | 12.10 | 11.35 | 11.49 | 11.49 | -1.63% | 241,003 |
| Dec 4, 2025 | 11.84 | 11.94 | 11.56 | 11.68 | 11.68 | -0.51% | 197,930 |
| Dec 3, 2025 | 11.27 | 11.88 | 11.27 | 11.74 | 11.74 | 3.53% | 649,035 |
| Dec 2, 2025 | 11.51 | 11.75 | 11.25 | 11.34 | 11.34 | -1.39% | 215,207 |
| Dec 1, 2025 | 11.71 | 11.87 | 11.40 | 11.50 | 11.50 | -3.60% | 159,290 |
| Nov 28, 2025 | 11.80 | 12.09 | 11.64 | 11.93 | 11.93 | -2.93% | 362,774 |
| Nov 26, 2025 | 11.38 | 12.37 | 11.38 | 12.29 | 11.37 | 8.09% | 358,930 |
| Nov 25, 2025 | 11.69 | 11.69 | 11.12 | 11.37 | 10.52 | -0.18% | 415,099 |
| Nov 24, 2025 | 11.41 | 11.46 | 11.03 | 11.39 | 10.54 | 0.44% | 260,368 |
| Nov 21, 2025 | 11.54 | 11.67 | 11.02 | 11.34 | 10.50 | -2.07% | 180,663 |
| Nov 20, 2025 | 12.06 | 12.19 | 11.57 | 11.58 | 10.72 | -2.85% | 156,967 |
| Nov 19, 2025 | 11.92 | 12.13 | 11.64 | 11.92 | 11.03 | 0.68% | 119,268 |
| Nov 18, 2025 | 11.52 | 12.03 | 11.38 | 11.84 | 10.96 | 0.68% | 163,549 |
| Nov 17, 2025 | 11.83 | 12.06 | 11.68 | 11.76 | 10.88 | 1.12% | 147,021 |
| Nov 14, 2025 | 11.71 | 11.99 | 11.52 | 11.63 | 10.76 | 1.13% | 211,490 |
| Nov 13, 2025 | 11.84 | 12.28 | 11.43 | 11.50 | 10.64 | -2.95% | 187,386 |
| Nov 12, 2025 | 11.87 | 12.29 | 11.66 | 11.85 | 10.97 | -0.17% | 148,497 |