Cresud Sociedad Anónima, Comercial, Inmobiliaria, Financiera y Agropecuaria (CRESY)

NASDAQ: CRESY · Real-Time Price · USD

11.19

+0.01 (0.09%)

At close: Jun 29, 2026, 4:00 PM EDT

11.18

-0.01 (-0.09%)

After-hours: Jun 29, 2026, 4:10 PM EDT

CRESY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	11.21	11.28	11.17	11.17	-	-0.09%	182,884
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