Skip to main content
Cresud Sociedad Anónima, Comercial, Inmobiliaria, Financiera y Agropecuaria (CRESY)
NASDAQ: CRESY · Real-Time Price · USD
11.49
-0.19 (-1.63%)
At close: Dec 5, 2025, 4:00 PM EST
11.47
-0.02 (-0.20%)
After-hours: Dec 5, 2025, 4:27 PM EST

CRESY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202511.7012.1011.3511.4911.49-1.63%240,986
Dec 4, 202511.8411.9411.5611.6811.68-0.51%197,927
Dec 3, 202511.2711.8811.2711.7411.743.53%649,035
Dec 2, 202511.5111.7511.2511.3411.34-1.39%215,207
Dec 1, 202511.7111.8711.4011.5011.50-3.60%159,290
Nov 28, 202511.8012.0911.6411.9311.93-2.93%362,774
Nov 26, 202511.3812.3711.3812.2911.378.09%358,930
Nov 25, 202511.6911.6911.1211.3710.52-0.18%415,099
Nov 24, 202511.4111.4611.0311.3910.540.44%260,368
Nov 21, 202511.5411.6711.0211.3410.50-2.07%180,663
Nov 20, 202512.0612.1911.5711.5810.72-2.85%156,967
Nov 19, 202511.9212.1311.6411.9211.030.68%119,268
Nov 18, 202511.5212.0311.3811.8410.960.68%163,549
Nov 17, 202511.8312.0611.6811.7610.881.12%147,021
Nov 14, 202511.7111.9911.5211.6310.761.13%211,490
Nov 13, 202511.8412.2811.4311.5010.64-2.95%187,386
Nov 12, 202511.8712.2911.6611.8510.97-0.17%148,497
Nov 11, 202511.5012.1011.4711.8710.993.22%248,788
Nov 10, 202511.7911.8211.4211.5010.640.79%145,173
Nov 7, 202511.2411.4911.0211.4110.560.97%147,854
Nov 6, 202511.7511.9811.2411.3010.46-4.07%161,891
Nov 5, 202512.1912.2211.7011.7810.90-1.09%135,414
Nov 4, 202512.1512.3811.8511.9111.02-3.80%263,245
Nov 3, 202512.8112.8612.3112.3811.460.08%228,662
Oct 31, 202511.9012.5511.9012.3711.455.46%393,408
Oct 30, 202511.9812.1611.7011.7310.86-3.66%170,381
Oct 29, 202512.3112.6412.0012.1811.270.62%328,695
Oct 28, 202512.0012.4811.6112.1011.201.85%490,101
Oct 27, 202510.8913.5210.8811.8811.0026.79%1,518,141
Oct 24, 20259.539.609.309.378.67-1.47%183,667
Oct 23, 20259.249.599.249.518.802.92%358,257
Oct 22, 20259.329.328.919.248.55-0.86%206,081
Oct 21, 20259.589.749.289.328.63-2.10%176,824
Oct 20, 20259.649.839.469.528.81-0.63%185,186
Oct 17, 20259.509.699.509.588.870.10%109,649
Oct 16, 20259.699.909.459.578.86-1.14%229,945
Oct 15, 20259.779.989.579.688.960.94%229,346
Oct 14, 20259.7010.109.559.598.88-4.10%346,239
Oct 13, 20259.7510.249.6410.009.264.82%162,416
Oct 10, 202510.0610.079.529.548.83-5.17%236,669
Oct 9, 20259.5310.269.5210.069.316.57%398,648
Oct 8, 20259.349.529.299.448.741.29%322,728
Oct 7, 20259.299.339.119.328.630.43%144,197
Oct 6, 20259.599.599.139.288.59-1.80%405,577
Oct 3, 20259.539.539.229.458.750.11%154,393
Oct 2, 20259.159.459.079.448.743.06%246,676
Oct 1, 20259.199.339.039.168.48-0.43%275,652
Sep 30, 20259.259.349.129.208.51-0.54%279,116
Sep 29, 20259.249.459.109.258.560.43%281,741
Sep 26, 20259.489.579.039.218.52-2.02%534,864
Sep 25, 20259.529.619.349.408.70-2.19%232,804
Sep 24, 20259.709.899.499.618.892.23%357,893
Sep 23, 20259.569.759.359.408.70-1.47%279,065
Sep 22, 20259.219.849.219.548.837.80%384,422
Sep 19, 20258.688.948.688.858.191.37%427,203
Sep 18, 20259.139.258.668.738.08-4.49%536,037
Sep 17, 20258.879.358.859.148.463.75%509,854
Sep 16, 20258.648.898.608.818.151.97%368,966
Sep 15, 20258.828.828.418.648.001.41%280,487
Sep 12, 20258.808.888.428.527.89-3.62%353,347
Sep 11, 20258.919.008.748.848.18-1.45%327,296
Sep 10, 20258.659.008.658.978.303.58%363,781
Sep 9, 20258.879.158.648.668.01-2.48%529,808
Sep 8, 20258.819.108.398.888.22-8.36%1,019,868
Sep 5, 20259.809.849.339.698.97-0.21%264,170
Sep 4, 20259.569.969.509.718.991.25%329,791
Sep 3, 20259.8810.099.549.598.88-2.74%217,503
Sep 2, 20259.959.969.369.869.13-2.57%664,826
Aug 29, 202510.5210.5210.0110.129.37-3.62%232,281
Aug 28, 202510.2910.5210.2510.509.722.04%246,785
Aug 27, 202510.5010.5910.1610.299.52-2.56%281,350
Aug 26, 202510.5110.7010.4810.569.770.48%235,044
Aug 25, 202510.9510.9510.4510.519.73-4.97%517,963
Aug 22, 202510.9511.1710.8411.0610.242.22%146,710
Aug 21, 202510.7310.9010.6210.8210.011.50%153,946
Aug 20, 202510.7610.8310.6110.669.87-130,967
Aug 19, 202510.9911.1110.6010.669.87-3.79%419,163
Aug 18, 202510.7811.2510.6611.0810.252.21%110,749
Aug 15, 202510.8211.0410.7610.8410.03-93,679
Aug 14, 202511.2211.2210.7710.8410.03-3.13%167,899
Aug 13, 202511.3811.4311.1111.1910.36-0.89%162,518
Aug 12, 202511.2311.6511.1411.2910.450.53%124,332
Aug 11, 202511.0611.4110.9211.2310.392.37%195,304
Aug 8, 202511.1911.2010.8110.9710.15-2.05%162,757
Aug 7, 202511.7511.8011.1011.2010.37-3.53%146,511
Aug 6, 202511.4411.8311.4011.6110.751.57%197,614
Aug 5, 202511.1811.5811.0711.4310.582.24%157,159
Aug 4, 202511.0611.2510.9011.1810.353.04%101,416
Aug 1, 202510.9911.3410.7910.8510.04-2.60%84,059
Jul 31, 202511.5011.7911.0311.1410.31-2.88%197,747
Jul 30, 202511.9211.9811.4411.4710.62-4.02%140,193
Jul 29, 202511.6112.0311.5011.9511.063.11%204,061
Jul 28, 202511.5711.8211.4011.5910.732.02%242,936
Jul 25, 202511.2211.6611.2211.3610.511.34%175,625
Jul 24, 202511.0211.2910.9211.2110.380.45%131,629
Jul 23, 202510.9211.2210.7811.1610.332.95%155,663
Jul 22, 202510.7210.8810.5910.8410.031.03%116,350
Jul 21, 202510.8911.2010.5910.739.93-1.20%75,447
Jul 18, 202511.0311.3010.5210.8610.05-1.00%134,645
Jul 17, 202510.8411.1610.8210.9710.150.83%109,266