Cresud Sociedad Anónima, Comercial, Inmobiliaria, Financiera y Agropecuaria (CRESY)
NASDAQ: CRESY · Real-Time Price · USD
11.27
+0.09 (0.81%)
Jun 29, 2026, 12:38 PM EDT - Market open
CRESY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 11.03 | 11.13 | 10.81 | 11.02 | 11.02 | -0.81% | 245,395 |
| May 21, 2026 | 10.83 | 11.18 | 10.64 | 11.11 | 11.11 | 2.40% | 371,625 |
| May 20, 2026 | 10.47 | 10.85 | 10.47 | 10.85 | 10.85 | 3.53% | 191,323 |
| May 19, 2026 | 10.78 | 10.87 | 10.45 | 10.48 | 10.48 | -4.38% | 346,922 |
| May 18, 2026 | 10.64 | 10.98 | 10.57 | 10.96 | 10.96 | 3.10% | 320,977 |
| May 15, 2026 | 10.50 | 10.67 | 10.36 | 10.63 | 10.63 | -0.56% | 268,352 |
| May 14, 2026 | 10.53 | 10.76 | 10.53 | 10.69 | 10.69 | 0.85% | 111,796 |
| May 13, 2026 | 10.77 | 10.80 | 10.31 | 10.60 | 10.60 | -1.67% | 467,207 |
| May 12, 2026 | 11.16 | 11.38 | 10.76 | 10.78 | 10.78 | -3.41% | 251,965 |
| May 11, 2026 | 11.07 | 11.28 | 10.89 | 11.16 | 11.16 | 0.09% | 305,600 |
| May 8, 2026 | 11.37 | 11.47 | 11.08 | 11.15 | 11.15 | -0.71% | 241,648 |
| May 7, 2026 | 11.64 | 11.64 | 11.15 | 11.23 | 11.23 | -2.69% | 195,948 |
| May 6, 2026 | 11.31 | 11.60 | 11.17 | 11.54 | 11.54 | 3.78% | 297,674 |
| May 5, 2026 | 11.03 | 11.32 | 11.03 | 11.12 | 11.12 | 0.18% | 152,208 |
| May 4, 2026 | 10.88 | 11.28 | 10.88 | 11.10 | 11.10 | 2.21% | 202,138 |
| May 1, 2026 | 11.18 | 11.31 | 10.81 | 10.86 | 10.86 | -3.47% | 290,542 |
| Apr 30, 2026 | 11.20 | 11.37 | 11.04 | 11.25 | 11.25 | 0.09% | 283,553 |
| Apr 29, 2026 | 11.21 | 11.47 | 11.09 | 11.24 | 11.24 | -0.18% | 383,182 |
| Apr 28, 2026 | 11.24 | 11.42 | 11.13 | 11.26 | 11.26 | 0.36% | 255,474 |
| Apr 27, 2026 | 11.33 | 11.48 | 11.20 | 11.22 | 11.22 | 1.54% | 312,702 |
| Apr 24, 2026 | 10.93 | 11.16 | 10.78 | 11.05 | 11.05 | 1.10% | 320,547 |
| Apr 23, 2026 | 11.23 | 11.28 | 10.90 | 10.93 | 10.93 | -2.67% | 258,919 |
| Apr 22, 2026 | 11.55 | 11.75 | 11.10 | 11.23 | 11.23 | -2.26% | 451,007 |
| Apr 21, 2026 | 11.60 | 11.68 | 11.44 | 11.49 | 11.49 | -0.69% | 379,395 |
| Apr 20, 2026 | 11.58 | 11.97 | 11.50 | 11.57 | 11.57 | -0.09% | 389,178 |
| Apr 17, 2026 | 11.61 | 11.70 | 11.41 | 11.58 | 11.58 | -0.26% | 352,933 |
| Apr 16, 2026 | 11.40 | 11.64 | 11.38 | 11.61 | 11.61 | 1.31% | 306,836 |
| Apr 15, 2026 | 11.61 | 11.67 | 11.40 | 11.46 | 11.46 | -1.46% | 241,637 |
| Apr 14, 2026 | 12.07 | 12.19 | 11.59 | 11.63 | 11.63 | -3.80% | 303,238 |
| Apr 13, 2026 | 11.95 | 12.17 | 11.79 | 12.09 | 12.09 | 0.67% | 249,953 |
| Apr 10, 2026 | 12.03 | 12.39 | 12.01 | 12.01 | 12.01 | -0.33% | 151,831 |
| Apr 9, 2026 | 12.45 | 12.52 | 12.03 | 12.05 | 12.05 | -3.68% | 192,798 |
| Apr 8, 2026 | 12.54 | 12.63 | 12.26 | 12.51 | 12.51 | 2.21% | 196,228 |
| Apr 7, 2026 | 12.55 | 12.55 | 12.01 | 12.24 | 12.24 | -2.47% | 218,448 |
| Apr 6, 2026 | 12.69 | 12.78 | 12.45 | 12.55 | 12.55 | -0.24% | 161,712 |
| Apr 2, 2026 | 12.53 | 12.75 | 12.35 | 12.58 | 12.58 | 0.08% | 89,421 |
| Apr 1, 2026 | 12.79 | 12.82 | 12.27 | 12.57 | 12.57 | -1.18% | 161,381 |
| Mar 31, 2026 | 12.40 | 12.86 | 12.33 | 12.72 | 12.72 | 3.84% | 219,323 |
| Mar 30, 2026 | 12.10 | 12.50 | 12.05 | 12.25 | 12.25 | 1.32% | 198,260 |
| Mar 27, 2026 | 12.12 | 12.35 | 11.95 | 12.09 | 12.09 | -0.41% | 232,593 |
| Mar 26, 2026 | 12.64 | 12.75 | 12.02 | 12.14 | 12.14 | -3.96% | 277,394 |
| Mar 25, 2026 | 12.52 | 12.74 | 12.33 | 12.64 | 12.64 | 2.51% | 207,890 |
| Mar 24, 2026 | 12.25 | 12.50 | 12.13 | 12.33 | 12.33 | 0.24% | 204,420 |
| Mar 23, 2026 | 11.92 | 12.58 | 11.80 | 12.30 | 12.30 | 3.89% | 272,148 |
| Mar 20, 2026 | 12.08 | 12.25 | 11.78 | 11.84 | 11.84 | -1.74% | 313,963 |
| Mar 19, 2026 | 11.61 | 12.09 | 11.45 | 12.05 | 12.05 | 4.60% | 357,029 |
| Mar 18, 2026 | 11.48 | 11.77 | 11.43 | 11.52 | 11.52 | 0.79% | 314,581 |
| Mar 17, 2026 | 11.45 | 11.77 | 11.32 | 11.43 | 11.43 | 0.88% | 247,760 |
| Mar 16, 2026 | 11.75 | 11.92 | 11.29 | 11.33 | 11.33 | -2.91% | 261,316 |
| Mar 13, 2026 | 11.81 | 12.03 | 11.60 | 11.67 | 11.67 | -1.19% | 233,537 |
| Mar 12, 2026 | 11.73 | 11.96 | 11.45 | 11.81 | 11.81 | 0.77% | 286,003 |
| Mar 11, 2026 | 11.28 | 11.78 | 11.28 | 11.72 | 11.72 | 3.90% | 322,366 |
| Mar 10, 2026 | 11.14 | 11.58 | 10.87 | 11.28 | 11.28 | 1.62% | 599,974 |
| Mar 9, 2026 | 10.91 | 11.33 | 10.75 | 11.10 | 11.10 | 2.97% | 672,443 |
| Mar 6, 2026 | 10.70 | 10.91 | 10.50 | 10.78 | 10.78 | -0.74% | 197,574 |
| Mar 5, 2026 | 10.92 | 11.18 | 10.57 | 10.86 | 10.86 | -1.54% | 224,400 |
| Mar 4, 2026 | 10.91 | 11.15 | 10.76 | 11.03 | 11.03 | 1.19% | 163,334 |
| Mar 3, 2026 | 11.11 | 11.29 | 10.78 | 10.90 | 10.90 | -3.63% | 347,992 |
| Mar 2, 2026 | 11.25 | 11.43 | 11.08 | 11.31 | 11.31 | -0.62% | 203,679 |
| Feb 27, 2026 | 11.40 | 11.41 | 11.05 | 11.38 | 11.38 | -0.78% | 385,860 |
| Feb 26, 2026 | 11.45 | 11.72 | 11.18 | 11.47 | 11.47 | -0.78% | 198,316 |
| Feb 25, 2026 | 11.62 | 11.76 | 11.42 | 11.56 | 11.56 | -0.94% | 155,830 |
| Feb 24, 2026 | 11.74 | 11.83 | 11.55 | 11.67 | 11.67 | 0.09% | 207,797 |
| Feb 23, 2026 | 12.08 | 12.25 | 11.52 | 11.66 | 11.66 | -3.16% | 233,635 |
| Feb 20, 2026 | 11.85 | 12.17 | 11.49 | 12.04 | 12.04 | 2.99% | 232,058 |
| Feb 19, 2026 | 11.29 | 11.75 | 11.27 | 11.69 | 11.69 | 3.54% | 119,184 |
| Feb 18, 2026 | 11.52 | 11.66 | 11.23 | 11.29 | 11.29 | -1.31% | 181,974 |
| Feb 17, 2026 | 11.85 | 11.85 | 11.30 | 11.44 | 11.44 | -2.80% | 191,945 |
| Feb 13, 2026 | 12.00 | 12.15 | 11.66 | 11.77 | 11.77 | -1.09% | 250,851 |
| Feb 12, 2026 | 12.86 | 12.94 | 11.81 | 11.90 | 11.90 | -6.00% | 253,178 |
| Feb 11, 2026 | 12.87 | 13.19 | 12.60 | 12.66 | 12.66 | -1.63% | 192,619 |
| Feb 10, 2026 | 12.70 | 12.97 | 12.43 | 12.87 | 12.87 | 1.50% | 152,849 |
| Feb 9, 2026 | 12.80 | 12.90 | 12.28 | 12.68 | 12.68 | -1.17% | 203,250 |
| Feb 6, 2026 | 12.93 | 13.24 | 12.63 | 12.83 | 12.83 | 2.56% | 222,545 |
| Feb 5, 2026 | 12.89 | 12.91 | 12.45 | 12.51 | 12.51 | -3.10% | 157,410 |
| Feb 4, 2026 | 13.09 | 13.40 | 12.73 | 12.91 | 12.91 | -1.38% | 235,435 |
| Feb 3, 2026 | 13.30 | 13.45 | 12.80 | 13.09 | 13.09 | -1.95% | 257,840 |