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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	11.54	11.34	11.34	11.67	11.02	182,192
November 20, 2025	12.06	11.58	11.58	12.19	11.57	158,295
November 19, 2025	11.92	11.92	11.92	12.13	11.64	119,300
November 18, 2025	11.52	11.84	11.84	12.03	11.38	160,286
November 17, 2025	11.83	11.76	11.76	12.06	11.68	147,022
November 14, 2025	11.71	11.63	11.63	11.99	11.52	211,500
November 13, 2025	11.84	11.5	11.5	12.28	11.43	187,387
November 12, 2025	11.87	11.85	11.85	12.29	11.66	148,500
November 11, 2025	11.5	11.87	11.87	12.1	11.47	248,800
November 10, 2025	11.79	11.5	11.5	11.82	11.42	145,174
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

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