Cresud Sociedad Anónima, Comercial, Inmobiliaria, Financiera y Agropecuaria - CRESY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	9.48	9.21	9.21	9.57	9.03	534,900
September 25, 2025	9.52	9.4	9.4	9.61	9.34	232,805
September 24, 2025	9.7	9.61	9.61	9.89	9.49	357,900
September 23, 2025	9.56	9.4	9.4	9.75	9.35	279,066
September 22, 2025	9.21	9.54	9.54	9.84	9.21	384,423
September 19, 2025	8.68	8.85	8.85	8.94	8.68	427,204
September 18, 2025	9.13	8.73	8.73	9.25	8.66	536,038
September 17, 2025	8.87	9.14	9.14	9.35	8.85	509,900
September 16, 2025	8.64	8.81	8.81	8.89	8.6	369,000
September 15, 2025	8.82	8.64	8.64	8.82	8.41	280,500
September 12, 2025	8.8	8.52	8.52	8.88	8.42	353,348
September 11, 2025	8.91	8.84	8.84	9	8.74	327,300
September 10, 2025	8.65	8.97	8.97	9	8.65	363,800
September 09, 2025	8.87	8.66	8.66	9.15	8.64	529,800
September 08, 2025	8.81	8.88	8.88	9.1	8.39	1.02M
September 05, 2025	9.8	9.69	9.69	9.84	9.33	264,200
September 04, 2025	9.56	9.71	9.71	9.96	9.5	329,800
September 03, 2025	9.88	9.59	9.59	10.09	9.54	217,504
September 02, 2025	9.95	9.86	9.86	9.96	9.36	664,827
August 29, 2025	10.52	10.12	10.12	10.52	10.01	232,300
August 28, 2025	10.29	10.5	10.5	10.52	10.25	246,800
August 27, 2025	10.5	10.29	10.29	10.59	10.16	281,400
August 26, 2025	10.51	10.56	10.56	10.7	10.48	235,045
August 25, 2025	10.95	10.51	10.51	10.95	10.45	518,000
August 22, 2025	10.95	11.06	11.06	11.17	10.84	146,711
August 21, 2025	10.73	10.82	10.82	10.9	10.62	153,947
August 20, 2025	10.76	10.66	10.66	10.83	10.61	131,000
August 19, 2025	10.99	10.66	10.66	11.11	10.6	419,200
August 18, 2025	10.78	11.08	11.08	11.25	10.66	110,750
August 15, 2025	10.82	10.84	10.84	11.04	10.76	93,700
August 14, 2025	11.22	10.84	10.84	11.22	10.77	167,900
August 13, 2025	11.38	11.19	11.19	11.43	11.11	162,519
August 12, 2025	11.23	11.29	11.29	11.65	11.14	124,333
August 11, 2025	11.06	11.23	11.23	11.41	10.92	195,305
August 08, 2025	11.19	10.97	10.97	11.2	10.81	162,800
August 07, 2025	11.75	11.2	11.2	11.8	11.1	146,512
August 06, 2025	11.44	11.61	11.61	11.83	11.4	197,615
August 05, 2025	11.18	11.43	11.43	11.58	11.07	157,200
August 04, 2025	11.06	11.18	11.18	11.25	10.9	101,417
August 01, 2025	10.99	10.85	10.85	11.34	10.79	84,100
July 31, 2025	11.5	11.14	11.14	11.79	11.03	197,748
July 30, 2025	11.92	11.47	11.47	11.98	11.44	140,194
July 29, 2025	11.61	11.95	11.95	12.03	11.5	204,100
July 28, 2025	11.57	11.59	11.59	11.82	11.4	242,937
July 25, 2025	11.22	11.36	11.36	11.66	11.22	175,626
July 24, 2025	11.02	11.21	11.21	11.29	10.92	131,630
July 23, 2025	10.92	11.16	11.16	11.22	10.78	155,700
July 22, 2025	10.72	10.84	10.84	10.88	10.59	116,400
July 21, 2025	10.89	10.73	10.73	11.2	10.59	75,448
July 18, 2025	11.03	10.86	10.86	11.3	10.52	134,646
July 17, 2025	10.84	10.97	10.97	11.16	10.82	109,300
July 16, 2025	10.86	10.88	10.88	10.95	10.65	132,600
July 15, 2025	10.51	10.81	10.81	10.95	10.37	213,110
July 14, 2025	10.44	10.51	10.51	10.52	10.22	172,000
July 11, 2025	10.72	10.5	10.5	10.73	10.46	288,316
July 10, 2025	10.8	10.78	10.78	10.88	10.65	136,819
July 09, 2025	11	10.77	10.77	11.07	10.75	143,629
July 08, 2025	10.85	11.04	11.04	11.05	10.72	159,217
July 07, 2025	11.07	10.76	10.76	11.14	10.72	227,500
July 03, 2025	11.02	11.13	11.13	11.17	10.97	202,000

Cresud Sociedad Anónima, Comercial, Inmobiliaria, Financiera y Agropecuaria (CRESY) NASDAQ