Cresud Sociedad Anónima, Comercial, Inmobiliaria, Financiera y Agropecuaria (CRESY)
NASDAQ: CRESY · Real-Time Price · USD
11.26
+0.04 (0.36%)
At close: Apr 28, 2026, 4:00 PM EDT
11.21
-0.05 (-0.44%)
After-hours: Apr 28, 2026, 6:20 PM EDT
CRESY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.24 | 11.42 | 11.13 | 11.28 | 11.28 | 0.53% | 255,397 |
| Apr 27, 2026 | 11.33 | 11.48 | 11.20 | 11.22 | 11.22 | 1.54% | 312,700 |
| Apr 24, 2026 | 10.93 | 11.16 | 10.78 | 11.05 | 11.05 | 1.10% | 320,243 |
| Apr 23, 2026 | 11.23 | 11.28 | 10.90 | 10.93 | 10.93 | -2.67% | 258,916 |
| Apr 22, 2026 | 11.55 | 11.75 | 11.10 | 11.23 | 11.23 | -2.26% | 451,006 |
| Apr 21, 2026 | 11.60 | 11.68 | 11.44 | 11.49 | 11.49 | -0.69% | 378,494 |
| Apr 20, 2026 | 11.58 | 11.97 | 11.50 | 11.57 | 11.57 | -0.09% | 389,108 |
| Apr 17, 2026 | 11.61 | 11.70 | 11.41 | 11.58 | 11.58 | -0.26% | 352,928 |
| Apr 16, 2026 | 11.40 | 11.64 | 11.38 | 11.61 | 11.61 | 1.31% | 306,785 |
| Apr 15, 2026 | 11.61 | 11.67 | 11.40 | 11.46 | 11.46 | -1.46% | 241,636 |
| 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% | 151,771 |
| 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% | 196,227 |
| Apr 7, 2026 | 12.55 | 12.55 | 12.01 | 12.24 | 12.24 | -2.47% | 218,348 |
| 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% | 219,303 |
| 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 |
| Feb 2, 2026 | 13.51 | 13.79 | 13.26 | 13.35 | 13.35 | -1.18% | 162,360 |
| Jan 30, 2026 | 13.56 | 13.78 | 13.25 | 13.51 | 13.51 | -1.67% | 184,143 |
| Jan 29, 2026 | 13.81 | 13.88 | 13.32 | 13.74 | 13.74 | 0.51% | 203,831 |
| Jan 28, 2026 | 14.14 | 14.21 | 13.42 | 13.67 | 13.67 | -3.12% | 245,327 |
| Jan 27, 2026 | 12.79 | 14.20 | 12.78 | 14.11 | 14.11 | 10.49% | 431,009 |
| Jan 26, 2026 | 12.62 | 13.05 | 12.42 | 12.77 | 12.77 | 1.19% | 477,081 |
| Jan 23, 2026 | 12.69 | 12.86 | 12.53 | 12.62 | 12.62 | -1.17% | 327,309 |
| Jan 22, 2026 | 12.48 | 12.92 | 12.48 | 12.77 | 12.77 | 2.32% | 189,716 |
| Jan 21, 2026 | 12.36 | 12.70 | 12.25 | 12.48 | 12.48 | 0.97% | 277,549 |
| Jan 20, 2026 | 12.37 | 12.47 | 12.06 | 12.36 | 12.36 | -0.08% | 230,930 |
| Jan 16, 2026 | 12.51 | 12.53 | 12.31 | 12.37 | 12.37 | 0.24% | 149,625 |
| Jan 15, 2026 | 12.52 | 12.65 | 12.25 | 12.34 | 12.34 | -1.99% | 206,717 |
| Jan 14, 2026 | 12.48 | 12.93 | 12.41 | 12.59 | 12.59 | 0.24% | 244,852 |
| Jan 13, 2026 | 12.65 | 12.75 | 12.47 | 12.56 | 12.56 | -0.71% | 139,279 |
| Jan 12, 2026 | 12.40 | 12.73 | 12.29 | 12.65 | 12.65 | 2.35% | 349,710 |
| Jan 9, 2026 | 12.41 | 12.51 | 12.23 | 12.36 | 12.36 | 0.65% | 321,963 |
| Jan 8, 2026 | 11.80 | 12.43 | 11.64 | 12.28 | 12.28 | 4.16% | 332,612 |
| Jan 7, 2026 | 11.96 | 12.09 | 11.66 | 11.79 | 11.79 | -1.67% | 278,240 |
| Jan 6, 2026 | 12.23 | 12.44 | 11.98 | 11.99 | 11.99 | -1.96% | 172,893 |
| Jan 5, 2026 | 12.52 | 12.52 | 11.96 | 12.23 | 12.23 | -1.29% | 239,338 |
| Jan 2, 2026 | 12.62 | 12.69 | 12.38 | 12.39 | 12.39 | -1.90% | 173,504 |
| Dec 31, 2025 | 12.56 | 12.70 | 12.38 | 12.63 | 12.63 | -0.16% | 245,716 |
| Dec 30, 2025 | 12.51 | 12.74 | 12.30 | 12.65 | 12.65 | 2.10% | 445,355 |
| Dec 29, 2025 | 11.80 | 12.44 | 11.79 | 12.39 | 12.39 | 4.73% | 408,454 |
| Dec 26, 2025 | 11.69 | 11.87 | 11.63 | 11.83 | 11.83 | 1.20% | 211,149 |
| Dec 24, 2025 | 11.73 | 11.78 | 11.54 | 11.69 | 11.69 | 0.09% | 107,702 |
| Dec 23, 2025 | 11.66 | 12.00 | 11.62 | 11.68 | 11.68 | 0.60% | 317,151 |
| Dec 22, 2025 | 11.71 | 11.95 | 11.60 | 11.61 | 11.61 | -1.02% | 428,574 |
| Dec 19, 2025 | 11.77 | 11.94 | 11.36 | 11.73 | 11.73 | -0.26% | 551,834 |
| Dec 18, 2025 | 11.45 | 11.95 | 11.41 | 11.76 | 11.76 | 3.16% | 456,140 |
| Dec 17, 2025 | 11.35 | 11.52 | 11.31 | 11.40 | 11.40 | 1.24% | 149,042 |
| Dec 16, 2025 | 11.74 | 11.74 | 11.12 | 11.26 | 11.26 | -4.09% | 229,967 |
| Dec 15, 2025 | 11.83 | 11.88 | 11.63 | 11.74 | 11.74 | -0.76% | 198,828 |
| Dec 12, 2025 | 11.56 | 11.94 | 11.50 | 11.83 | 11.83 | 2.34% | 325,100 |
| Dec 11, 2025 | 11.65 | 11.68 | 11.30 | 11.56 | 11.56 | -1.03% | 323,327 |
| Dec 10, 2025 | 11.26 | 11.81 | 11.26 | 11.68 | 11.68 | 3.09% | 377,749 |
| Dec 9, 2025 | 11.40 | 11.53 | 11.25 | 11.33 | 11.33 | -0.35% | 114,873 |
| Dec 8, 2025 | 11.50 | 11.67 | 11.23 | 11.37 | 11.37 | -1.04% | 100,115 |
| Dec 5, 2025 | 11.70 | 12.10 | 11.35 | 11.49 | 11.49 | -1.63% | 241,003 |
| Dec 4, 2025 | 11.84 | 11.94 | 11.56 | 11.68 | 11.68 | -0.51% | 197,930 |
| Dec 3, 2025 | 11.27 | 11.88 | 11.27 | 11.74 | 11.74 | 3.53% | 649,035 |