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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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