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
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
July 17, 2025	0.81	0.86	0.86	0.86	0.8	12,170
July 16, 2025	0.8	0.81	0.81	0.85	0.8	4,378
July 15, 2025	0.85	0.81	0.81	0.85	0.81	1,106
July 14, 2025	0.81	0.81	0.81	0.81	0.81	1,281
July 11, 2025	0.89	0.84	0.84	0.89	0.84	356
July 10, 2025	0.85	0.85	0.85	0.85	0.85	1,677
July 09, 2025	0.82	0.88	0.88	0.88	0.82	1,815
July 07, 2025	0.81	0.81	0.81	0.81	0.81	2,920
July 01, 2025	0.82	0.84	0.84	0.84	0.82	2,473
June 30, 2025	0.84	0.84	0.84	0.88	0.83	14,831
June 27, 2025	0.85	0.85	0.85	0.85	0.85	1,160
June 26, 2025	0.85	0.88	0.88	0.9	0.85	14,420
June 25, 2025	0.84	0.83	0.83	0.84	0.83	600
June 24, 2025	0.84	0.86	0.86	0.9	0.84	4,381

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