Cresud Sociedad Anónima, Comercial, Inmobiliaria, Financiera y Agropecuaria (CRESY)
NASDAQ: CRESY · Real-Time Price · USD
12.32
+0.22 (1.82%)
Oct 29, 2025, 9:50 AM EDT - Market open
CRESY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 12.00 | 12.48 | 11.61 | 12.10 | 12.10 | 1.85% | 489,181 |
| Oct 27, 2025 | 10.89 | 13.52 | 10.88 | 11.88 | 11.88 | 26.79% | 1,518,142 |
| Oct 24, 2025 | 9.53 | 9.60 | 9.30 | 9.37 | 9.37 | -1.47% | 183,668 |
| Oct 23, 2025 | 9.24 | 9.59 | 9.24 | 9.51 | 9.51 | 2.92% | 358,258 |
| Oct 22, 2025 | 9.32 | 9.32 | 8.91 | 9.24 | 9.24 | -0.86% | 206,082 |
| Oct 21, 2025 | 9.58 | 9.74 | 9.28 | 9.32 | 9.32 | -2.10% | 176,825 |
| Oct 20, 2025 | 9.64 | 9.83 | 9.46 | 9.52 | 9.52 | -0.63% | 185,187 |
| Oct 17, 2025 | 9.50 | 9.69 | 9.50 | 9.58 | 9.58 | 0.10% | 109,650 |
| Oct 16, 2025 | 9.69 | 9.90 | 9.45 | 9.57 | 9.57 | -1.14% | 229,946 |
| Oct 15, 2025 | 9.77 | 9.98 | 9.57 | 9.68 | 9.68 | 0.94% | 229,347 |
| Oct 14, 2025 | 9.70 | 10.10 | 9.55 | 9.59 | 9.59 | -4.10% | 346,240 |
| Oct 13, 2025 | 9.75 | 10.24 | 9.64 | 10.00 | 10.00 | 4.82% | 162,417 |
| Oct 10, 2025 | 10.06 | 10.07 | 9.52 | 9.54 | 9.54 | -5.17% | 236,670 |
| Oct 9, 2025 | 9.53 | 10.26 | 9.52 | 10.06 | 10.06 | 6.57% | 398,649 |
| Oct 8, 2025 | 9.34 | 9.52 | 9.29 | 9.44 | 9.44 | 1.29% | 322,729 |
| Oct 7, 2025 | 9.29 | 9.33 | 9.11 | 9.32 | 9.32 | 0.43% | 144,198 |
| Oct 6, 2025 | 9.59 | 9.59 | 9.13 | 9.28 | 9.28 | -1.80% | 405,578 |
| Oct 3, 2025 | 9.53 | 9.53 | 9.22 | 9.45 | 9.45 | 0.11% | 154,394 |
| Oct 2, 2025 | 9.15 | 9.45 | 9.07 | 9.44 | 9.44 | 3.06% | 246,677 |
| Oct 1, 2025 | 9.19 | 9.33 | 9.03 | 9.16 | 9.16 | -0.43% | 275,653 |
| Sep 30, 2025 | 9.25 | 9.34 | 9.12 | 9.20 | 9.20 | -0.54% | 279,117 |
| Sep 29, 2025 | 9.24 | 9.45 | 9.10 | 9.25 | 9.25 | 0.43% | 281,742 |
| Sep 26, 2025 | 9.48 | 9.57 | 9.03 | 9.21 | 9.21 | -2.02% | 534,865 |
| Sep 25, 2025 | 9.52 | 9.61 | 9.34 | 9.40 | 9.40 | -2.19% | 232,805 |
| Sep 24, 2025 | 9.70 | 9.89 | 9.49 | 9.61 | 9.61 | 2.23% | 357,894 |
| Sep 23, 2025 | 9.56 | 9.75 | 9.35 | 9.40 | 9.40 | -1.47% | 279,066 |
| Sep 22, 2025 | 9.21 | 9.84 | 9.21 | 9.54 | 9.54 | 7.80% | 384,423 |
| Sep 19, 2025 | 8.68 | 8.94 | 8.68 | 8.85 | 8.85 | 1.37% | 427,204 |
| Sep 18, 2025 | 9.13 | 9.25 | 8.66 | 8.73 | 8.73 | -4.49% | 536,038 |
| Sep 17, 2025 | 8.87 | 9.35 | 8.85 | 9.14 | 9.14 | 3.75% | 509,855 |
| Sep 16, 2025 | 8.64 | 8.89 | 8.60 | 8.81 | 8.81 | 1.97% | 368,967 |
| 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 |