Cresud Sociedad Anónima C... (CRESY)
NASDAQ: CRESY
· Real-Time Price · USD
9.69
-0.02 (-0.21%)
At close: Sep 05, 2025, 3:59 PM
9.40
-2.99%
After-hours: Sep 05, 2025, 05:28 PM EDT
CRESY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 9.80 | 9.84 | 9.33 | 9.69 | 9.69 | -0.21% | 263,990 |
| Sep 4, 2025 | 9.56 | 9.96 | 9.50 | 9.71 | 9.71 | 1.25% | 329,800 |
| Sep 3, 2025 | 9.88 | 10.09 | 9.54 | 9.59 | 9.59 | -2.74% | 217,504 |
| Sep 2, 2025 | 9.95 | 9.96 | 9.36 | 9.86 | 9.86 | -2.57% | 664,827 |
| Aug 29, 2025 | 10.52 | 10.52 | 10.01 | 10.12 | 10.12 | -3.62% | 232,300 |
| Aug 28, 2025 | 10.29 | 10.52 | 10.25 | 10.50 | 10.50 | 2.04% | 246,800 |
| Aug 27, 2025 | 10.50 | 10.59 | 10.16 | 10.29 | 10.29 | -2.56% | 281,400 |
| Aug 26, 2025 | 10.51 | 10.70 | 10.48 | 10.56 | 10.56 | 0.48% | 235,045 |
| Aug 25, 2025 | 10.95 | 10.95 | 10.45 | 10.51 | 10.51 | -4.97% | 518,000 |
| Aug 22, 2025 | 10.95 | 11.17 | 10.84 | 11.06 | 11.06 | 2.22% | 146,711 |
| Aug 21, 2025 | 10.73 | 10.90 | 10.62 | 10.82 | 10.82 | 1.50% | 153,947 |
| Aug 20, 2025 | 10.76 | 10.83 | 10.61 | 10.66 | 10.66 | 0.00% | 131,000 |
| Aug 19, 2025 | 10.99 | 11.11 | 10.60 | 10.66 | 10.66 | -3.79% | 419,200 |
| Aug 18, 2025 | 10.78 | 11.25 | 10.66 | 11.08 | 11.08 | 2.21% | 110,750 |
| Aug 15, 2025 | 10.82 | 11.04 | 10.76 | 10.84 | 10.84 | 0.00% | 93,700 |
| Aug 14, 2025 | 11.22 | 11.22 | 10.77 | 10.84 | 10.84 | -3.13% | 167,900 |
| 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 |