Cresud Sociedad Anónima, Comercial, Inmobiliaria, Financiera y Agropecuaria (CRESY)
NASDAQ: CRESY · Real-Time Price · USD
8.90
+0.26 (3.01%)
Sep 16, 2025, 8:12 AM EDT - Market open
CRESY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 8.82 | 8.82 | 8.41 | 8.64 | 8.64 | 1.41% | 280,488 |
| Sep 12, 2025 | 8.80 | 8.88 | 8.42 | 8.52 | 8.52 | -3.62% | 353,348 |
| Sep 11, 2025 | 8.91 | 9.00 | 8.74 | 8.84 | 8.84 | -1.45% | 327,297 |
| Sep 10, 2025 | 8.65 | 9.00 | 8.65 | 8.97 | 8.97 | 3.58% | 363,782 |
| Sep 9, 2025 | 8.87 | 9.15 | 8.64 | 8.66 | 8.66 | -2.48% | 529,809 |
| Sep 8, 2025 | 8.81 | 9.10 | 8.39 | 8.88 | 8.88 | -8.36% | 1,019,869 |
| Sep 5, 2025 | 9.80 | 9.84 | 9.33 | 9.69 | 9.69 | -0.21% | 264,171 |
| Sep 4, 2025 | 9.56 | 9.96 | 9.50 | 9.71 | 9.71 | 1.25% | 329,792 |
| Sep 3, 2025 | 9.88 | 10.09 | 9.54 | 9.59 | 9.59 | -2.74% | 217,503 |
| Sep 2, 2025 | 9.95 | 9.96 | 9.36 | 9.86 | 9.86 | -2.57% | 664,827 |
| Aug 29, 2025 | 10.52 | 10.52 | 10.01 | 10.12 | 10.12 | -3.62% | 232,282 |
| Aug 28, 2025 | 10.29 | 10.52 | 10.25 | 10.50 | 10.50 | 2.04% | 246,786 |
| Aug 27, 2025 | 10.50 | 10.59 | 10.16 | 10.29 | 10.29 | -2.56% | 281,351 |
| Aug 26, 2025 | 10.51 | 10.70 | 10.48 | 10.56 | 10.56 | 0.48% | 235,045 |
| Aug 25, 2025 | 10.95 | 10.95 | 10.45 | 10.51 | 10.51 | -4.97% | 517,964 |
| Aug 22, 2025 | 10.95 | 11.17 | 10.84 | 11.06 | 11.06 | 2.22% | 146,711 |
| Aug 21, 2025 | 10.73 | 10.90 | 10.62 | 10.82 | 10.82 | 1.50% | 153,947 |
| Aug 20, 2025 | 10.76 | 10.83 | 10.61 | 10.66 | 10.66 | - | 130,968 |
| Aug 19, 2025 | 10.99 | 11.11 | 10.60 | 10.66 | 10.66 | -3.79% | 419,164 |
| Aug 18, 2025 | 10.78 | 11.25 | 10.66 | 11.08 | 11.08 | 2.21% | 110,750 |
| Aug 15, 2025 | 10.82 | 11.04 | 10.76 | 10.84 | 10.84 | - | 93,680 |
| Aug 14, 2025 | 11.22 | 11.22 | 10.77 | 10.84 | 10.84 | -3.13% | 167,900 |
| Aug 13, 2025 | 11.38 | 11.43 | 11.11 | 11.19 | 11.19 | -0.89% | 162,519 |
| Aug 12, 2025 | 11.23 | 11.65 | 11.14 | 11.29 | 11.29 | 0.53% | 124,333 |
| Aug 11, 2025 | 11.06 | 11.41 | 10.92 | 11.23 | 11.23 | 2.37% | 195,305 |
| Aug 8, 2025 | 11.19 | 11.20 | 10.81 | 10.97 | 10.97 | -2.05% | 162,758 |
| Aug 7, 2025 | 11.75 | 11.80 | 11.10 | 11.20 | 11.20 | -3.53% | 146,512 |
| Aug 6, 2025 | 11.44 | 11.83 | 11.40 | 11.61 | 11.61 | 1.57% | 197,615 |
| Aug 5, 2025 | 11.18 | 11.58 | 11.07 | 11.43 | 11.43 | 2.24% | 157,160 |
| Aug 4, 2025 | 11.06 | 11.25 | 10.90 | 11.18 | 11.18 | 3.04% | 101,417 |
| 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 |