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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202512.0012.4811.6112.1012.101.85%489,181
Oct 27, 202510.8913.5210.8811.8811.8826.79%1,518,142
Oct 24, 20259.539.609.309.379.37-1.47%183,668
Oct 23, 20259.249.599.249.519.512.92%358,258
Oct 22, 20259.329.328.919.249.24-0.86%206,082
Oct 21, 20259.589.749.289.329.32-2.10%176,825
Oct 20, 20259.649.839.469.529.52-0.63%185,187
Oct 17, 20259.509.699.509.589.580.10%109,650
Oct 16, 20259.699.909.459.579.57-1.14%229,946
Oct 15, 20259.779.989.579.689.680.94%229,347
Oct 14, 20259.7010.109.559.599.59-4.10%346,240
Oct 13, 20259.7510.249.6410.0010.004.82%162,417
Oct 10, 202510.0610.079.529.549.54-5.17%236,670
Oct 9, 20259.5310.269.5210.0610.066.57%398,649
Oct 8, 20259.349.529.299.449.441.29%322,729
Oct 7, 20259.299.339.119.329.320.43%144,198
Oct 6, 20259.599.599.139.289.28-1.80%405,578
Oct 3, 20259.539.539.229.459.450.11%154,394
Oct 2, 20259.159.459.079.449.443.06%246,677
Oct 1, 20259.199.339.039.169.16-0.43%275,653
Sep 30, 20259.259.349.129.209.20-0.54%279,117
Sep 29, 20259.249.459.109.259.250.43%281,742
Sep 26, 20259.489.579.039.219.21-2.02%534,865
Sep 25, 20259.529.619.349.409.40-2.19%232,805
Sep 24, 20259.709.899.499.619.612.23%357,894
Sep 23, 20259.569.759.359.409.40-1.47%279,066
Sep 22, 20259.219.849.219.549.547.80%384,423
Sep 19, 20258.688.948.688.858.851.37%427,204
Sep 18, 20259.139.258.668.738.73-4.49%536,038
Sep 17, 20258.879.358.859.149.143.75%509,855
Sep 16, 20258.648.898.608.818.811.97%368,967
Sep 15, 20258.828.828.418.648.641.41%280,488
Sep 12, 20258.808.888.428.528.52-3.62%353,348
Sep 11, 20258.919.008.748.848.84-1.45%327,297
Sep 10, 20258.659.008.658.978.973.58%363,782
Sep 9, 20258.879.158.648.668.66-2.48%529,809
Sep 8, 20258.819.108.398.888.88-8.36%1,019,869
Sep 5, 20259.809.849.339.699.69-0.21%264,171
Sep 4, 20259.569.969.509.719.711.25%329,792
Sep 3, 20259.8810.099.549.599.59-2.74%217,503
Sep 2, 20259.959.969.369.869.86-2.57%664,827
Aug 29, 202510.5210.5210.0110.1210.12-3.62%232,282
Aug 28, 202510.2910.5210.2510.5010.502.04%246,786
Aug 27, 202510.5010.5910.1610.2910.29-2.56%281,351
Aug 26, 202510.5110.7010.4810.5610.560.48%235,045
Aug 25, 202510.9510.9510.4510.5110.51-4.97%517,964
Aug 22, 202510.9511.1710.8411.0611.062.22%146,711
Aug 21, 202510.7310.9010.6210.8210.821.50%153,947
Aug 20, 202510.7610.8310.6110.6610.66-130,968
Aug 19, 202510.9911.1110.6010.6610.66-3.79%419,164