Cresud Sociedad Anónima C... (CRESY)
NASDAQ: CRESY
· Real-Time Price · USD
9.45
0.01 (0.11%)
At close: Oct 03, 2025, 3:59 PM
9.27
-1.90%
After-hours: Oct 03, 2025, 07:55 PM EDT
CRESY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 9.53 | 9.53 | 9.22 | 9.45 | 9.45 | 0.11% | 154,400 |
| Oct 2, 2025 | 9.15 | 9.45 | 9.07 | 9.44 | 9.44 | 3.06% | 246,700 |
| Oct 1, 2025 | 9.19 | 9.32 | 9.03 | 9.16 | 9.16 | -0.43% | 275,653 |
| Sep 30, 2025 | 9.25 | 9.34 | 9.12 | 9.20 | 9.20 | -0.54% | 279,117 |
| Sep 29, 2025 | 9.24 | 9.45 | 9.10 | 9.25 | 9.25 | 0.43% | 281,742 |
| Sep 26, 2025 | 9.48 | 9.57 | 9.03 | 9.21 | 9.21 | -2.02% | 534,900 |
| Sep 25, 2025 | 9.52 | 9.61 | 9.34 | 9.40 | 9.40 | -2.19% | 232,805 |
| Sep 24, 2025 | 9.70 | 9.89 | 9.49 | 9.61 | 9.61 | 2.23% | 357,900 |
| Sep 23, 2025 | 9.56 | 9.75 | 9.35 | 9.40 | 9.40 | -1.47% | 279,066 |
| Sep 22, 2025 | 9.21 | 9.84 | 9.21 | 9.54 | 9.54 | 7.80% | 384,423 |
| Sep 19, 2025 | 8.68 | 8.94 | 8.68 | 8.85 | 8.85 | 1.37% | 427,204 |
| Sep 18, 2025 | 9.13 | 9.25 | 8.66 | 8.73 | 8.73 | -4.49% | 536,038 |
| Sep 17, 2025 | 8.87 | 9.35 | 8.85 | 9.14 | 9.14 | 3.75% | 509,900 |
| Sep 16, 2025 | 8.64 | 8.89 | 8.60 | 8.81 | 8.81 | 1.97% | 369,000 |
| Sep 15, 2025 | 8.82 | 8.82 | 8.41 | 8.64 | 8.64 | 1.41% | 280,500 |
| Sep 12, 2025 | 8.80 | 8.88 | 8.42 | 8.52 | 8.52 | -3.62% | 353,348 |
| Sep 11, 2025 | 8.91 | 9.00 | 8.74 | 8.84 | 8.84 | -1.45% | 327,300 |
| Sep 10, 2025 | 8.65 | 9.00 | 8.65 | 8.97 | 8.97 | 3.58% | 363,800 |
| Sep 9, 2025 | 8.87 | 9.15 | 8.64 | 8.66 | 8.66 | -2.48% | 529,809 |
| Sep 8, 2025 | 8.81 | 9.10 | 8.39 | 8.88 | 8.88 | -8.36% | 1,019,869 |
Page 1 of 136