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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.85	12.04	12.04	12.17	11.49	232,100
February 19, 2026	11.29	11.69	11.69	11.75	11.27	119,200
February 18, 2026	11.52	11.29	11.29	11.66	11.23	182,000
February 17, 2026	11.85	11.44	11.44	11.85	11.3	191,945
February 13, 2026	12	11.77	11.77	12.15	11.66	250,900
February 12, 2026	12.86	11.9	11.9	12.94	11.81	251,723
February 11, 2026	12.87	12.66	12.66	13.19	12.6	192,619
February 10, 2026	12.7	12.87	12.87	12.97	12.43	152,222
February 09, 2026	12.8	12.68	12.68	12.9	12.28	203,300
February 06, 2026	12.93	12.83	12.83	13.24	12.63	222,545
February 05, 2026	12.89	12.51	12.51	12.91	12.45	157,410
February 04, 2026	13.09	12.91	12.91	13.4	12.73	235,435
February 03, 2026	13.3	13.09	13.09	13.45	12.8	257,840
February 02, 2026	13.51	13.35	13.35	13.79	13.26	162,360
January 30, 2026	13.56	13.51	13.51	13.78	13.25	184,143
January 29, 2026	13.81	13.74	13.74	13.88	13.32	203,831
January 28, 2026	14.14	13.67	13.67	14.21	13.42	245,327
January 27, 2026	12.79	14.11	14.11	14.2	12.78	431,009
January 26, 2026	12.62	12.77	12.77	13.05	12.42	477,100
January 23, 2026	12.69	12.62	12.62	12.86	12.53	327,309
January 22, 2026	12.48	12.77	12.77	12.92	12.48	189,716
January 21, 2026	12.36	12.48	12.48	12.7	12.25	277,549
January 20, 2026	12.37	12.36	12.36	12.47	12.06	230,930
January 16, 2026	12.51	12.37	12.37	12.53	12.31	149,625
January 15, 2026	12.52	12.34	12.34	12.65	12.25	206,717
January 14, 2026	12.48	12.59	12.59	12.93	12.41	244,900
January 13, 2026	12.65	12.56	12.56	12.75	12.47	138,976
January 12, 2026	12.4	12.65	12.65	12.73	12.29	349,710
January 09, 2026	12.41	12.36	12.36	12.51	12.23	322,000
January 08, 2026	11.8	12.28	12.28	12.43	11.64	332,612
January 07, 2026	11.96	11.79	11.79	12.09	11.66	278,240
January 06, 2026	12.23	11.99	11.99	12.44	11.98	172,900
January 05, 2026	12.52	12.23	12.23	12.52	11.96	239,338
January 02, 2026	12.62	12.39	12.39	12.69	12.38	173,504
December 31, 2025	12.56	12.63	12.63	12.7	12.38	245,716
December 30, 2025	12.51	12.65	12.65	12.74	12.3	445,400
December 29, 2025	11.8	12.39	12.39	12.44	11.79	408,454
December 26, 2025	11.69	11.83	11.83	11.87	11.63	211,149
December 24, 2025	11.73	11.69	11.69	11.78	11.54	107,702
December 23, 2025	11.66	11.68	11.68	12	11.62	317,200
December 22, 2025	11.71	11.61	11.61	11.95	11.6	428,600
December 19, 2025	11.77	11.73	11.73	11.94	11.36	551,834
December 18, 2025	11.45	11.76	11.76	11.95	11.41	456,140
December 17, 2025	11.35	11.4	11.4	11.52	11.31	149,042
December 16, 2025	11.74	11.26	11.26	11.74	11.12	230,000
December 15, 2025	11.83	11.74	11.74	11.88	11.63	198,828
December 12, 2025	11.56	11.83	11.83	11.94	11.5	325,100
December 11, 2025	11.65	11.56	11.56	11.68	11.3	323,327
December 10, 2025	11.26	11.68	11.68	11.81	11.26	377,749
December 09, 2025	11.4	11.33	11.33	11.53	11.25	114,900
December 08, 2025	11.5	11.37	11.37	11.67	11.23	100,115
December 05, 2025	11.7	11.49	11.49	12.1	11.35	241,003
December 04, 2025	11.76	11.68	11.68	11.94	11.56	196,968
December 03, 2025	11.27	11.74	11.74	11.88	11.27	649,034
December 02, 2025	11.51	11.34	11.34	11.75	11.25	215,207
December 01, 2025	11.71	11.5	11.5	11.87	11.4	159,300
November 28, 2025	11.8	11.93	11.93	12.09	11.64	362,800
November 26, 2025	11.38	12.29	12.29	12.37	11.38	360,306
November 25, 2025	11.69	11.37	11.37	11.69	11.12	418,611
November 24, 2025	11.41	11.39	11.39	11.46	11.03	262,571

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