Cresud Sociedad Anónima, Comercial, Inmobiliaria, Financiera y Agropecuaria (CRESY)
NASDAQ: CRESY · Real-Time Price · USD
11.03
-0.03 (-0.27%)
Aug 6, 2026, 9:33 AM EDT - Market open
CRESY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 11.03 | 11.15 | 10.93 | 11.06 | 11.06 | 0.45% | 113,783 |
| Aug 4, 2026 | 11.30 | 11.30 | 10.88 | 11.01 | 11.01 | -1.96% | 230,797 |
| Aug 3, 2026 | 11.20 | 11.29 | 11.00 | 11.23 | 11.23 | 0.18% | 176,753 |
| Jul 31, 2026 | 11.65 | 11.80 | 11.18 | 11.21 | 11.21 | -3.45% | 270,473 |
| Jul 30, 2026 | 11.41 | 11.68 | 11.28 | 11.61 | 11.61 | 2.20% | 172,474 |
| Jul 29, 2026 | 11.39 | 11.52 | 11.13 | 11.36 | 11.36 | -0.26% | 353,419 |
| Jul 28, 2026 | 11.59 | 11.59 | 11.22 | 11.39 | 11.39 | -1.77% | 342,015 |
| Jul 27, 2026 | 11.32 | 11.60 | 11.21 | 11.60 | 11.60 | 3.62% | 180,179 |
| Jul 24, 2026 | 11.23 | 11.32 | 11.08 | 11.19 | 11.19 | -0.27% | 259,084 |
| Jul 23, 2026 | 11.65 | 11.68 | 11.18 | 11.22 | 11.22 | -4.43% | 193,114 |
| Jul 22, 2026 | 11.22 | 11.78 | 11.18 | 11.74 | 11.74 | 4.63% | 533,211 |
| Jul 21, 2026 | 10.87 | 11.37 | 10.61 | 11.22 | 11.22 | 4.37% | 205,687 |
| Jul 20, 2026 | 10.75 | 10.92 | 10.53 | 10.75 | 10.75 | 0.09% | 240,917 |
| Jul 17, 2026 | 10.67 | 10.89 | 10.59 | 10.74 | 10.74 | -1.38% | 155,099 |
| Jul 16, 2026 | 11.04 | 11.06 | 10.81 | 10.89 | 10.89 | -1.36% | 227,958 |
| Jul 15, 2026 | 10.91 | 11.15 | 10.89 | 11.04 | 11.04 | 1.19% | 301,174 |
| Jul 14, 2026 | 10.75 | 11.05 | 10.69 | 10.91 | 10.91 | 2.25% | 254,510 |
| Jul 13, 2026 | 10.78 | 11.01 | 10.60 | 10.67 | 10.67 | -1.30% | 150,905 |
| Jul 10, 2026 | 10.49 | 10.84 | 10.46 | 10.81 | 10.81 | 3.84% | 246,349 |
| Jul 9, 2026 | 10.67 | 10.67 | 10.40 | 10.41 | 10.41 | -1.23% | 219,102 |
| Jul 8, 2026 | 10.60 | 10.67 | 10.50 | 10.54 | 10.54 | -0.75% | 178,210 |
| Jul 7, 2026 | 11.01 | 11.27 | 10.62 | 10.62 | 10.62 | -4.50% | 247,230 |
| Jul 6, 2026 | 11.03 | 11.27 | 10.90 | 11.12 | 11.12 | 1.00% | 368,003 |
| Jul 2, 2026 | 10.98 | 11.20 | 10.84 | 11.01 | 11.01 | 1.57% | 1,181,530 |
| Jul 1, 2026 | 11.11 | 11.24 | 10.68 | 10.84 | 10.84 | -3.30% | 887,127 |
| Jun 30, 2026 | 11.25 | 11.33 | 11.15 | 11.21 | 11.21 | 0.27% | 129,573 |
| Jun 29, 2026 | 11.18 | 11.37 | 11.15 | 11.18 | 11.18 | - | 182,888 |
| Jun 26, 2026 | 10.98 | 11.35 | 10.98 | 11.18 | 11.18 | 1.36% | 161,613 |
| Jun 25, 2026 | 11.32 | 11.55 | 10.95 | 11.03 | 11.03 | -2.13% | 273,403 |
| Jun 24, 2026 | 11.40 | 11.45 | 11.15 | 11.27 | 11.27 | -1.57% | 300,639 |
| Jun 23, 2026 | 11.30 | 11.54 | 11.25 | 11.45 | 11.45 | -1.04% | 179,002 |
| Jun 22, 2026 | 11.73 | 11.75 | 11.38 | 11.57 | 11.57 | -0.77% | 161,202 |
| Jun 18, 2026 | 11.64 | 11.90 | 11.56 | 11.66 | 11.66 | -0.34% | 299,818 |
| Jun 17, 2026 | 12.14 | 12.28 | 11.60 | 11.70 | 11.70 | -3.07% | 317,722 |
| Jun 16, 2026 | 12.58 | 12.58 | 12.00 | 12.07 | 12.07 | -4.05% | 197,108 |
| Jun 15, 2026 | 12.42 | 12.71 | 12.27 | 12.58 | 12.58 | 1.78% | 359,023 |
| Jun 12, 2026 | 12.78 | 12.80 | 12.24 | 12.36 | 12.36 | -2.75% | 224,409 |
| Jun 11, 2026 | 11.59 | 12.75 | 11.51 | 12.71 | 12.71 | 9.66% | 626,322 |
| Jun 10, 2026 | 11.38 | 11.93 | 11.20 | 11.59 | 11.59 | 1.40% | 364,543 |
| Jun 9, 2026 | 11.20 | 11.66 | 11.14 | 11.43 | 11.43 | 2.60% | 224,182 |
| Jun 8, 2026 | 11.25 | 11.31 | 10.91 | 11.14 | 11.14 | 2.01% | 228,119 |
| Jun 5, 2026 | 11.27 | 11.34 | 10.85 | 10.92 | 10.92 | -3.53% | 198,446 |
| Jun 4, 2026 | 11.17 | 11.55 | 11.10 | 11.32 | 11.32 | 1.43% | 126,444 |
| Jun 3, 2026 | 11.65 | 11.65 | 11.15 | 11.16 | 11.16 | -3.88% | 256,115 |
| Jun 2, 2026 | 12.21 | 12.21 | 11.61 | 11.61 | 11.61 | -4.91% | 158,662 |
| Jun 1, 2026 | 11.86 | 12.43 | 11.73 | 12.21 | 12.21 | 2.52% | 528,540 |
| May 29, 2026 | 11.95 | 12.03 | 11.70 | 11.91 | 11.91 | 0.42% | 436,926 |
| May 28, 2026 | 11.72 | 12.10 | 11.65 | 11.86 | 11.86 | 0.68% | 239,426 |
| May 27, 2026 | 11.31 | 11.85 | 11.18 | 11.78 | 11.78 | 3.93% | 336,488 |
| May 26, 2026 | 11.18 | 11.34 | 11.12 | 11.34 | 11.34 | 2.86% | 279,284 |