Cresud S.A. Warrant 2021-08.03.26 on Cresud - CRESW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	0.63	0.66	0.66	0.7	0.63	55,523
October 16, 2025	0.7	0.65	0.65	0.7	0.65	6,782
October 15, 2025	0.63	0.66	0.66	0.72	0.63	2,003
October 14, 2025	0.72	0.7	0.7	0.72	0.67	2,316
October 13, 2025	0.66	0.72	0.72	0.72	0.63	10,999
October 10, 2025	0.67	0.66	0.66	0.69	0.63	5,334
October 09, 2025	0.64	0.68	0.68	0.7	0.63	11,162
October 08, 2025	0.62	0.63	0.63	0.64	0.62	7,332
October 07, 2025	0.61	0.61	0.61	0.61	0.61	3,399
October 06, 2025	0.63	0.63	0.63	0.63	0.61	23,467
October 02, 2025	0.62	0.61	0.61	0.62	0.61	2,782
October 01, 2025	0.65	0.61	0.61	0.65	0.61	3,763
September 30, 2025	0.68	0.67	0.67	0.68	0.61	10,282
September 29, 2025	0.7	0.68	0.68	0.7	0.68	959
September 26, 2025	0.71	0.7	0.7	0.71	0.7	647
September 25, 2025	0.69	0.74	0.74	0.76	0.69	1,704
September 24, 2025	0.71	0.77	0.77	0.78	0.69	20,709
September 23, 2025	0.71	0.69	0.69	0.73	0.69	3,803
September 22, 2025	0.7	0.75	0.75	0.75	0.69	20,479
September 19, 2025	0.62	0.67	0.67	0.67	0.61	26,894
September 18, 2025	0.67	0.72	0.72	0.72	0.67	1,683
September 17, 2025	0.7	0.7	0.7	0.7	0.7	2,475
September 16, 2025	0.63	0.61	0.61	0.69	0.61	12,721
September 15, 2025	0.62	0.59	0.59	0.63	0.59	7,759
September 12, 2025	0.63	0.59	0.59	0.63	0.59	17,121
September 11, 2025	0.63	0.65	0.65	0.65	0.62	2,082
September 10, 2025	0.64	0.66	0.66	0.69	0.6	6,087
September 09, 2025	0.45	0.45	0.45	0.45	0.45	114
September 08, 2025	0.69	0.68	0.68	0.69	0.67	6,403
September 05, 2025	0.72	0.72	0.72	0.72	0.72	3,035
September 04, 2025	0.71	0.71	0.71	0.71	0.71	4,853
September 03, 2025	0.71	0.71	0.71	0.71	0.71	684
September 02, 2025	0.78	0.81	0.81	0.81	0.75	7,089
August 29, 2025	0.8	0.79	0.79	0.8	0.79	475
August 28, 2025	0.84	0.84	0.84	0.84	0.84	308
August 27, 2025	0.8	0.8	0.8	0.82	0.8	9,947
August 26, 2025	0.82	0.8	0.8	0.82	0.8	868
August 25, 2025	0.82	0.85	0.85	0.86	0.81	3,550
August 22, 2025	0.86	0.82	0.82	0.87	0.82	28,887
August 21, 2025	0.82	0.83	0.83	0.86	0.82	19,618
August 20, 2025	0.81	0.84	0.84	0.84	0.81	1,542
August 19, 2025	0.87	0.86	0.86	0.87	0.86	3,954
August 18, 2025	0.87	0.89	0.89	0.89	0.87	39,027
August 15, 2025	0.86	0.86	0.86	0.88	0.84	20,701
August 14, 2025	0.91	0.92	0.92	0.93	0.9	10,309
August 13, 2025	0.9	0.9	0.9	0.95	0.9	8,146
August 12, 2025	0.87	0.92	0.92	0.96	0.83	22,350
August 11, 2025	0.91	0.97	0.97	0.98	0.86	30,067
August 08, 2025	0.9	0.83	0.83	0.9	0.83	871
August 07, 2025	0.92	0.92	0.92	0.92	0.9	902
August 06, 2025	0.9	0.9	0.9	0.9	0.9	242
August 05, 2025	0.9	0.9	0.9	0.9	0.9	420
August 04, 2025	0.82	0.82	0.82	0.82	0.82	81
July 30, 2025	1	1	1	1	0.99	6,497
July 29, 2025	0.9	0.9	0.9	0.9	0.9	22,204
July 28, 2025	0.9	0.89	0.89	0.9	0.89	5,326
July 25, 2025	0.76	0.9	0.9	0.9	0.76	22,304
July 23, 2025	0.75	0.8	0.8	0.84	0.75	1,224
July 22, 2025	0.83	0.8	0.8	0.83	0.77	10,711
July 18, 2025	0.85	0.82	0.82	0.88	0.82	4,680

Cresud S.A. Warrant 2021-08.03.26 on Cresud (CRESW) NASDAQ