Cresud Sociedad Anónima C... (CRESY)
NASDAQ: CRESY
· Real-Time Price · USD
10.82
-0.02 (-0.18%)
At close: Aug 15, 2025, 2:02 PM
CRESY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 11.22 | 11.22 | 10.77 | 10.84 | 10.84 | -3.13% | 167,893 |
| Aug 13, 2025 | 11.38 | 11.43 | 11.11 | 11.19 | 11.19 | -0.89% | 162,519 |
| Aug 12, 2025 | 11.23 | 11.65 | 11.14 | 11.29 | 11.29 | 0.53% | 124,333 |
| Aug 11, 2025 | 11.06 | 11.41 | 10.92 | 11.23 | 11.23 | 2.37% | 195,305 |
| Aug 8, 2025 | 11.19 | 11.20 | 10.81 | 10.97 | 10.97 | -2.05% | 162,800 |
| Aug 7, 2025 | 11.75 | 11.80 | 11.10 | 11.20 | 11.20 | -3.53% | 146,512 |
| Aug 6, 2025 | 11.44 | 11.83 | 11.40 | 11.61 | 11.61 | 1.57% | 197,615 |
| Aug 5, 2025 | 11.18 | 11.58 | 11.07 | 11.43 | 11.43 | 2.24% | 157,200 |
| Aug 4, 2025 | 11.06 | 11.25 | 10.90 | 11.18 | 11.18 | 3.04% | 101,417 |
| Aug 1, 2025 | 10.99 | 11.34 | 10.79 | 10.85 | 10.85 | -2.60% | 84,100 |
| Jul 31, 2025 | 11.50 | 11.79 | 11.03 | 11.14 | 11.14 | -2.88% | 197,748 |
| Jul 30, 2025 | 11.92 | 11.98 | 11.44 | 11.47 | 11.47 | -4.02% | 140,194 |
| Jul 29, 2025 | 11.61 | 12.03 | 11.50 | 11.95 | 11.95 | 3.11% | 204,100 |
| Jul 28, 2025 | 11.57 | 11.82 | 11.40 | 11.59 | 11.59 | 2.02% | 242,937 |
| Jul 25, 2025 | 11.22 | 11.66 | 11.22 | 11.36 | 11.36 | 1.34% | 175,626 |
| Jul 24, 2025 | 11.02 | 11.29 | 10.92 | 11.21 | 11.21 | 0.45% | 131,630 |
| Jul 23, 2025 | 10.92 | 11.22 | 10.78 | 11.16 | 11.16 | 2.95% | 155,700 |
| Jul 22, 2025 | 10.72 | 10.88 | 10.59 | 10.84 | 10.84 | 1.03% | 116,400 |
| Jul 21, 2025 | 10.89 | 11.20 | 10.59 | 10.73 | 10.73 | -1.20% | 75,448 |
| Jul 18, 2025 | 11.03 | 11.30 | 10.52 | 10.86 | 10.86 | -1.00% | 134,646 |