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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	11.24	11.41	11.41	11.49	11.02	147,855
November 06, 2025	11.75	11.3	11.3	11.98	11.24	161,900
November 05, 2025	12.19	11.78	11.78	12.22	11.7	135,415
November 04, 2025	12.15	11.91	11.91	12.38	11.85	263,246
November 03, 2025	12.81	12.38	12.38	12.86	12.31	228,700
October 31, 2025	11.9	12.37	12.37	12.55	11.9	393,409
October 30, 2025	11.98	11.73	11.73	12.16	11.7	170,400
October 29, 2025	12.31	12.18	12.18	12.64	12	328,700
October 28, 2025	12	12.1	12.1	12.48	11.61	490,102
October 27, 2025	10.89	11.88	11.88	13.5	10.88	1.52M
October 24, 2025	9.53	9.37	9.37	9.6	9.3	183,668
October 23, 2025	9.24	9.51	9.51	9.59	9.24	358,258
October 22, 2025	9.32	9.24	9.24	9.32	8.91	205,890
October 21, 2025	9.58	9.32	9.32	9.74	9.28	176,825
October 20, 2025	9.64	9.52	9.52	9.83	9.46	185,200
October 17, 2025	9.5	9.58	9.58	9.69	9.5	109,700
October 16, 2025	9.69	9.57	9.57	9.9	9.45	229,946
October 15, 2025	9.77	9.68	9.68	9.98	9.57	229,347
October 14, 2025	9.7	9.59	9.59	10.1	9.55	346,240
October 13, 2025	9.75	10	10	10.24	9.64	162,417
October 10, 2025	10.06	9.54	9.54	10.07	9.52	236,670
October 09, 2025	9.53	10.06	10.06	10.26	9.52	398,649
October 08, 2025	9.34	9.44	9.44	9.52	9.29	322,729
October 07, 2025	9.29	9.32	9.32	9.33	9.11	144,200
October 06, 2025	9.59	9.28	9.28	9.59	9.13	405,245
October 03, 2025	9.53	9.45	9.45	9.53	9.22	154,400
October 02, 2025	9.15	9.44	9.44	9.45	9.07	246,700
October 01, 2025	9.19	9.16	9.16	9.32	9.03	275,653
September 30, 2025	9.25	9.2	9.2	9.34	9.12	279,117
September 29, 2025	9.24	9.25	9.25	9.45	9.1	281,742
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

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