Cresud Sociedad Anónima, Comercial, Inmobiliaria, Financiera y Agropecuaria (BCBA:CRESD)
Argentina
· Delayed Price · Currency is ARS · Price in USD 1.145
+0.030 (2.69%)
Last updated: Mar 9, 2026, 3:37 PM BRT
BCBA:CRESD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | 2.76% | 6,169 |
| Mar 5, 2026 | 1.13 | 1.14 | 1.09 | 1.09 | 1.09 | -3.98% | 1,230 |
| Mar 4, 2026 | 1.13 | 1.15 | 1.11 | 1.13 | 1.13 | 0.44% | 10,013 |
| Mar 3, 2026 | 1.16 | 1.23 | 1.10 | 1.13 | 1.13 | -4.66% | 26,185 |
| Mar 2, 2026 | 1.17 | 1.19 | 1.15 | 1.18 | 1.18 | 1.29% | 1,046 |
| Feb 27, 2026 | 1.20 | 1.20 | 1.14 | 1.17 | 1.17 | -1.27% | 1,016 |
| Feb 26, 2026 | 1.19 | 1.23 | 1.16 | 1.18 | 1.18 | -0.84% | 12,865 |
| Feb 25, 2026 | 1.21 | 1.23 | 1.19 | 1.19 | 1.19 | -1.65% | 2,606 |
| Feb 24, 2026 | 1.20 | 1.24 | 1.20 | 1.21 | 1.21 | -1.22% | 5,523 |
| Feb 23, 2026 | 1.23 | 1.26 | 1.20 | 1.23 | 1.23 | -1.61% | 4,081 |
| Feb 20, 2026 | 1.22 | 1.27 | 1.18 | 1.25 | 1.25 | 3.32% | 4,774 |
| Feb 19, 2026 | 1.16 | 1.22 | 1.16 | 1.21 | 1.21 | 2.12% | 4,233 |
| Feb 18, 2026 | 1.23 | 1.23 | 1.17 | 1.18 | 1.18 | -3.67% | 9,288 |
| Feb 13, 2026 | 1.23 | 1.30 | 1.22 | 1.23 | 1.23 | -1.61% | 7,735 |
| Feb 12, 2026 | 1.33 | 1.34 | 1.24 | 1.25 | 1.25 | -6.74% | 5,624 |
| Feb 11, 2026 | 1.32 | 1.35 | 1.32 | 1.34 | 1.34 | 3.49% | 2,000 |
| Feb 10, 2026 | 1.32 | 1.34 | 1.28 | 1.29 | 1.29 | -0.77% | 1,031 |
| Feb 9, 2026 | 1.32 | 1.40 | 1.29 | 1.30 | 1.30 | -2.99% | 12,081 |
| Feb 6, 2026 | 1.37 | 1.37 | 1.32 | 1.34 | 1.34 | 3.08% | 6,791 |
| Feb 5, 2026 | 1.34 | 1.34 | 1.27 | 1.30 | 1.30 | -2.99% | 10,064 |
| Feb 4, 2026 | 1.36 | 1.39 | 1.30 | 1.34 | 1.34 | -1.47% | 3,783 |
| Feb 3, 2026 | 1.40 | 1.40 | 1.32 | 1.36 | 1.36 | -1.09% | 6,631 |
| Feb 2, 2026 | 1.39 | 1.41 | 1.36 | 1.38 | 1.38 | -1.08% | 2,476 |
| Jan 30, 2026 | 1.40 | 1.42 | 1.38 | 1.39 | 1.39 | -0.71% | 22,527 |
| Jan 29, 2026 | 1.43 | 1.50 | 1.38 | 1.40 | 1.40 | -1.75% | 3,798 |
| Jan 28, 2026 | 1.46 | 1.53 | 1.39 | 1.43 | 1.43 | -1.04% | 8,712 |
| Jan 27, 2026 | 1.31 | 1.47 | 1.31 | 1.44 | 1.44 | 9.09% | 29,595 |
| Jan 26, 2026 | 1.30 | 1.35 | 1.25 | 1.32 | 1.32 | 1.15% | 4,312 |
| Jan 23, 2026 | 1.32 | 1.35 | 1.30 | 1.31 | 1.31 | -0.38% | 1,095 |
| Jan 22, 2026 | 1.29 | 1.34 | 1.27 | 1.31 | 1.31 | 3.15% | 8,785 |
| Jan 21, 2026 | 1.30 | 1.32 | 1.27 | 1.27 | 1.27 | -1.55% | 4,823 |
| Jan 20, 2026 | 1.27 | 1.29 | 1.26 | 1.29 | 1.29 | - | 3,009 |
| Jan 19, 2026 | 1.28 | 1.33 | 1.25 | 1.29 | 1.29 | -0.39% | 1,580 |
| Jan 16, 2026 | 1.27 | 1.31 | 1.27 | 1.30 | 1.30 | 1.17% | 1,159 |
| Jan 15, 2026 | 1.28 | 1.33 | 1.27 | 1.28 | 1.28 | -0.39% | 3,493 |
| Jan 14, 2026 | 1.29 | 1.34 | 1.29 | 1.29 | 1.29 | -1.15% | 5,528 |
| Jan 13, 2026 | 1.31 | 1.32 | 1.27 | 1.30 | 1.30 | - | 8,643 |
| Jan 12, 2026 | 1.30 | 1.32 | 1.27 | 1.30 | 1.30 | - | 12,539 |
| Jan 9, 2026 | 1.27 | 1.30 | 1.26 | 1.30 | 1.30 | 3.59% | 25,505 |
| Jan 8, 2026 | 1.22 | 1.27 | 1.22 | 1.26 | 1.26 | 2.45% | 5,948 |
| Jan 7, 2026 | 1.23 | 1.30 | 1.21 | 1.23 | 1.23 | -5.04% | 2,305 |
| Jan 6, 2026 | 1.25 | 1.30 | 1.25 | 1.29 | 1.29 | 2.38% | 3,108 |
| Jan 5, 2026 | 1.27 | 1.28 | 1.23 | 1.26 | 1.26 | -2.33% | 6,262 |
| Jan 2, 2026 | 1.30 | 1.33 | 1.27 | 1.29 | 1.29 | -2.27% | 4,564 |
| Dec 30, 2025 | 1.26 | 1.32 | 1.25 | 1.32 | 1.32 | 5.60% | 29,526 |
| Dec 29, 2025 | 1.19 | 1.30 | 1.19 | 1.25 | 1.25 | 3.31% | 19,518 |
| Dec 26, 2025 | 1.16 | 1.23 | 1.16 | 1.21 | 1.21 | 0.41% | 12,927 |
| Dec 24, 2025 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | -0.41% | 61 |
| Dec 23, 2025 | 1.22 | 1.24 | 1.21 | 1.21 | 1.21 | -0.82% | 3,317 |
| Dec 22, 2025 | 1.21 | 1.24 | 1.21 | 1.22 | 1.22 | - | 2,482 |
| Dec 19, 2025 | 1.24 | 1.24 | 1.21 | 1.22 | 1.22 | -1.21% | 3,350 |
| Dec 18, 2025 | 1.19 | 1.24 | 1.18 | 1.24 | 1.24 | 2.49% | 19,481 |
| Dec 17, 2025 | 1.18 | 1.21 | 1.17 | 1.21 | 1.21 | 3.88% | 2,048 |
| Dec 16, 2025 | 1.21 | 1.22 | 1.16 | 1.16 | 1.16 | -3.33% | 2,389 |
| Dec 15, 2025 | 1.23 | 1.24 | 1.18 | 1.20 | 1.20 | -1.64% | 2,243 |
| Dec 12, 2025 | 1.21 | 1.30 | 1.18 | 1.22 | 1.22 | 0.83% | 15,717 |
| Dec 11, 2025 | 1.19 | 1.22 | 1.16 | 1.21 | 1.21 | 2.11% | 10,436 |
| Dec 10, 2025 | 1.18 | 1.20 | 1.16 | 1.19 | 1.19 | 2.16% | 3,729 |
| Dec 9, 2025 | 1.20 | 1.22 | 1.14 | 1.16 | 1.16 | -3.33% | 28,888 |
| Dec 5, 2025 | 1.19 | 1.23 | 1.19 | 1.20 | 1.20 | -0.41% | 3,344 |
| Dec 4, 2025 | 1.25 | 1.25 | 1.20 | 1.21 | 1.21 | -1.63% | 7,564 |
| Dec 3, 2025 | 1.20 | 1.24 | 1.16 | 1.23 | 1.23 | -1.21% | 9,667 |
| Dec 2, 2025 | 1.23 | 1.24 | 1.16 | 1.24 | 1.24 | 1.64% | 11,031 |
| Dec 1, 2025 | 1.23 | 1.27 | 1.19 | 1.22 | 1.22 | -3.94% | 18,114 |
| Nov 28, 2025 | 1.20 | 1.27 | 1.20 | 1.27 | 1.27 | 0.79% | 6,254 |
| Nov 27, 2025 | 1.22 | 1.28 | 1.22 | 1.26 | 1.26 | 3.28% | 1,442 |
| Nov 26, 2025 | 1.17 | 1.23 | 1.16 | 1.22 | 1.22 | 4.27% | 2,803 |
| Nov 25, 2025 | 1.11 | 1.17 | 1.11 | 1.17 | 1.17 | 5.41% | 1,837 |
| Nov 21, 2025 | 1.18 | 1.18 | 1.11 | 1.11 | 1.11 | -7.50% | 901 |
| Nov 20, 2025 | 1.25 | 1.27 | 1.19 | 1.20 | 1.20 | -3.61% | 8,620 |
| Nov 19, 2025 | 1.26 | 1.27 | 1.20 | 1.25 | 1.25 | -0.40% | 5,544 |
| Nov 18, 2025 | 1.23 | 1.25 | 1.16 | 1.25 | 1.25 | 0.81% | 6,261 |
| Nov 17, 2025 | 1.25 | 1.28 | 1.19 | 1.24 | 1.24 | 1.64% | 10,643 |
| Nov 14, 2025 | 1.24 | 1.24 | 1.18 | 1.22 | 1.22 | 3.39% | 19,970 |
| Nov 13, 2025 | 1.25 | 1.25 | 1.16 | 1.18 | 1.18 | -0.84% | 35,065 |
| Nov 12, 2025 | 1.28 | 1.28 | 1.19 | 1.19 | 1.19 | -3.25% | 12,759 |
| Nov 11, 2025 | 1.18 | 1.30 | 1.16 | 1.23 | 1.23 | 4.24% | 21,213 |
| Nov 10, 2025 | 1.17 | 1.21 | 1.15 | 1.18 | 1.18 | 3.06% | 11,626 |
| Nov 7, 2025 | 1.22 | 1.23 | 1.12 | 1.15 | 1.15 | -4.58% | 12,978 |
| Nov 6, 2025 | 1.18 | 1.20 | 1.11 | 1.20 | 1.20 | 0.84% | 21,122 |
| Nov 5, 2025 | 1.25 | 1.28 | 1.19 | 1.19 | 1.19 | -6.67% | 7,270 |
| Nov 4, 2025 | 1.10 | 1.33 | 1.10 | 1.28 | 1.28 | 3.66% | 6,775 |
| Nov 3, 2025 | 1.22 | 1.34 | 1.22 | 1.23 | 1.13 | -2.38% | 17,599 |
| Oct 31, 2025 | 1.20 | 1.28 | 1.20 | 1.26 | 1.16 | 4.13% | 19,168 |
| Oct 30, 2025 | 1.25 | 1.25 | 1.17 | 1.21 | 1.11 | -3.20% | 9,405 |
| Oct 29, 2025 | 1.20 | 1.29 | 1.20 | 1.25 | 1.15 | 3.73% | 33,591 |
| Oct 28, 2025 | 1.16 | 1.25 | 1.14 | 1.21 | 1.11 | -1.63% | 20,311 |
| Oct 27, 2025 | 1.12 | 1.35 | 1.12 | 1.23 | 1.13 | 25.00% | 50,840 |
| Oct 24, 2025 | 0.94 | 0.98 | 0.93 | 0.98 | 0.90 | 3.16% | 6,157 |
| Oct 23, 2025 | 0.93 | 1.00 | 0.93 | 0.95 | 0.87 | 2.26% | 5,266 |
| Oct 22, 2025 | 0.97 | 0.97 | 0.90 | 0.93 | 0.85 | -2.21% | 11,640 |
| Oct 21, 2025 | 0.99 | 0.99 | 0.95 | 0.95 | 0.87 | -3.06% | 3,452 |
| Oct 20, 2025 | 0.97 | 1.00 | 0.97 | 0.98 | 0.90 | 1.98% | 4,340 |
| Oct 17, 2025 | 0.98 | 0.98 | 0.96 | 0.96 | 0.88 | -0.83% | 703 |
| Oct 16, 2025 | 0.99 | 1.00 | 0.96 | 0.97 | 0.89 | -5.00% | 12,566 |
| Oct 15, 2025 | 1.00 | 1.02 | 0.98 | 1.02 | 0.94 | 7.37% | 1,807 |
| Oct 14, 2025 | 1.03 | 1.03 | 0.95 | 0.95 | 0.87 | -6.86% | 823 |
| Oct 13, 2025 | 1.00 | 1.04 | 0.99 | 1.02 | 0.94 | -2.39% | 4,071 |
| Oct 9, 2025 | 0.96 | 1.05 | 0.96 | 1.05 | 0.96 | 11.17% | 12,092 |
| Oct 8, 2025 | 0.97 | 0.97 | 0.94 | 0.94 | 0.86 | - | 248 |