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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.70 | 12.10 | 11.35 | 11.49 | 11.49 | -1.63% | 240,986 |
| Dec 4, 2025 | 11.84 | 11.94 | 11.56 | 11.68 | 11.68 | -0.51% | 197,927 |
| Dec 3, 2025 | 11.27 | 11.88 | 11.27 | 11.74 | 11.74 | 3.53% | 649,035 |
| Dec 2, 2025 | 11.51 | 11.75 | 11.25 | 11.34 | 11.34 | -1.39% | 215,207 |
| Dec 1, 2025 | 11.71 | 11.87 | 11.40 | 11.50 | 11.50 | -3.60% | 159,290 |
| Nov 28, 2025 | 11.80 | 12.09 | 11.64 | 11.93 | 11.93 | -2.93% | 362,774 |
| Nov 26, 2025 | 11.38 | 12.37 | 11.38 | 12.29 | 11.37 | 8.09% | 358,930 |
| Nov 25, 2025 | 11.69 | 11.69 | 11.12 | 11.37 | 10.52 | -0.18% | 415,099 |
| Nov 24, 2025 | 11.41 | 11.46 | 11.03 | 11.39 | 10.54 | 0.44% | 260,368 |
| Nov 21, 2025 | 11.54 | 11.67 | 11.02 | 11.34 | 10.50 | -2.07% | 180,663 |
| Nov 20, 2025 | 12.06 | 12.19 | 11.57 | 11.58 | 10.72 | -2.85% | 156,967 |
| Nov 19, 2025 | 11.92 | 12.13 | 11.64 | 11.92 | 11.03 | 0.68% | 119,268 |
| Nov 18, 2025 | 11.52 | 12.03 | 11.38 | 11.84 | 10.96 | 0.68% | 163,549 |
| Nov 17, 2025 | 11.83 | 12.06 | 11.68 | 11.76 | 10.88 | 1.12% | 147,021 |
| Nov 14, 2025 | 11.71 | 11.99 | 11.52 | 11.63 | 10.76 | 1.13% | 211,490 |
| Nov 13, 2025 | 11.84 | 12.28 | 11.43 | 11.50 | 10.64 | -2.95% | 187,386 |
| Nov 12, 2025 | 11.87 | 12.29 | 11.66 | 11.85 | 10.97 | -0.17% | 148,497 |
| Nov 11, 2025 | 11.50 | 12.10 | 11.47 | 11.87 | 10.99 | 3.22% | 248,788 |
| Nov 10, 2025 | 11.79 | 11.82 | 11.42 | 11.50 | 10.64 | 0.79% | 145,173 |
| Nov 7, 2025 | 11.24 | 11.49 | 11.02 | 11.41 | 10.56 | 0.97% | 147,854 |
| Nov 6, 2025 | 11.75 | 11.98 | 11.24 | 11.30 | 10.46 | -4.07% | 161,891 |
| Nov 5, 2025 | 12.19 | 12.22 | 11.70 | 11.78 | 10.90 | -1.09% | 135,414 |
| Nov 4, 2025 | 12.15 | 12.38 | 11.85 | 11.91 | 11.02 | -3.80% | 263,245 |
| Nov 3, 2025 | 12.81 | 12.86 | 12.31 | 12.38 | 11.46 | 0.08% | 228,662 |
| Oct 31, 2025 | 11.90 | 12.55 | 11.90 | 12.37 | 11.45 | 5.46% | 393,408 |
| Oct 30, 2025 | 11.98 | 12.16 | 11.70 | 11.73 | 10.86 | -3.66% | 170,381 |
| Oct 29, 2025 | 12.31 | 12.64 | 12.00 | 12.18 | 11.27 | 0.62% | 328,695 |
| Oct 28, 2025 | 12.00 | 12.48 | 11.61 | 12.10 | 11.20 | 1.85% | 490,101 |
| Oct 27, 2025 | 10.89 | 13.52 | 10.88 | 11.88 | 11.00 | 26.79% | 1,518,141 |
| Oct 24, 2025 | 9.53 | 9.60 | 9.30 | 9.37 | 8.67 | -1.47% | 183,667 |
| Oct 23, 2025 | 9.24 | 9.59 | 9.24 | 9.51 | 8.80 | 2.92% | 358,257 |
| Oct 22, 2025 | 9.32 | 9.32 | 8.91 | 9.24 | 8.55 | -0.86% | 206,081 |
| Oct 21, 2025 | 9.58 | 9.74 | 9.28 | 9.32 | 8.63 | -2.10% | 176,824 |
| Oct 20, 2025 | 9.64 | 9.83 | 9.46 | 9.52 | 8.81 | -0.63% | 185,186 |
| Oct 17, 2025 | 9.50 | 9.69 | 9.50 | 9.58 | 8.87 | 0.10% | 109,649 |
| Oct 16, 2025 | 9.69 | 9.90 | 9.45 | 9.57 | 8.86 | -1.14% | 229,945 |
| Oct 15, 2025 | 9.77 | 9.98 | 9.57 | 9.68 | 8.96 | 0.94% | 229,346 |
| Oct 14, 2025 | 9.70 | 10.10 | 9.55 | 9.59 | 8.88 | -4.10% | 346,239 |
| Oct 13, 2025 | 9.75 | 10.24 | 9.64 | 10.00 | 9.26 | 4.82% | 162,416 |
| Oct 10, 2025 | 10.06 | 10.07 | 9.52 | 9.54 | 8.83 | -5.17% | 236,669 |
| Oct 9, 2025 | 9.53 | 10.26 | 9.52 | 10.06 | 9.31 | 6.57% | 398,648 |
| Oct 8, 2025 | 9.34 | 9.52 | 9.29 | 9.44 | 8.74 | 1.29% | 322,728 |
| Oct 7, 2025 | 9.29 | 9.33 | 9.11 | 9.32 | 8.63 | 0.43% | 144,197 |
| Oct 6, 2025 | 9.59 | 9.59 | 9.13 | 9.28 | 8.59 | -1.80% | 405,577 |
| Oct 3, 2025 | 9.53 | 9.53 | 9.22 | 9.45 | 8.75 | 0.11% | 154,393 |
| Oct 2, 2025 | 9.15 | 9.45 | 9.07 | 9.44 | 8.74 | 3.06% | 246,676 |
| Oct 1, 2025 | 9.19 | 9.33 | 9.03 | 9.16 | 8.48 | -0.43% | 275,652 |
| Sep 30, 2025 | 9.25 | 9.34 | 9.12 | 9.20 | 8.51 | -0.54% | 279,116 |
| Sep 29, 2025 | 9.24 | 9.45 | 9.10 | 9.25 | 8.56 | 0.43% | 281,741 |
| Sep 26, 2025 | 9.48 | 9.57 | 9.03 | 9.21 | 8.52 | -2.02% | 534,864 |