NASDAQ : CRESY
Cresud Sociedad Anónima, Comercial, Inmobiliaria, Financiera y Agropecuaria — Price history
Industrials · Conglomerates · Argentina
Last price 10.94 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 757.66M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Cresud Sociedad Anónima, Comercial, Inmobiliaria, Financiera y Agropecuaria (CRESY) closed at 9.9 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 10.18 | 10.18 | 9.84 | 9.9 | 305,637 | -1.91% |
| 2026-10-30 | 10.85 | 10.915 | 10.67 | 10.77 | 317,379 | -1.55% |
| 2026-10-29 | 10.79 | 10.97 | 10.79 | 10.94 | 125,620 | +0.83% |
| 2026-10-28 | 10.98 | 11.19 | 10.665 | 10.85 | 254,734 | -1.00% |
| 2026-10-27 | 10.79 | 11 | 10.655 | 10.96 | 898,411 | +1.58% |
| 2026-10-26 | 11.14 | 11.14 | 10.35 | 10.79 | 425,550 | -5.76% |
| 2026-10-23 | 10.9 | 11.48 | 10.9 | 11.45 | 283,204 | +5.05% |
| 2026-10-22 | 11.12 | 11.12 | 10.86 | 10.9 | 226,759 | -2.33% |
| 2026-10-21 | 11.16 | 11.235 | 11.1 | 11.16 | 104,231 | +0.09% |
| 2026-10-20 | 11.39 | 11.474 | 11.07 | 11.15 | 151,058 | -1.76% |
| 2026-10-19 | 11.62 | 11.62 | 11.22 | 11.35 | 251,986 | -1.48% |
| 2026-10-16 | 11.47 | 11.76 | 11.34 | 11.52 | 127,227 | +1.14% |
| 2026-10-15 | 11.15 | 11.44 | 10.99 | 11.39 | 223,120 | +2.06% |
| 2026-10-14 | 11.51 | 11.68 | 11.1 | 11.16 | 109,155 | -3.88% |
| 2026-10-13 | 11.56 | 11.91 | 11.5 | 11.61 | 117,423 | +0.43% |
| 2026-10-12 | 11.39 | 11.61 | 11.38 | 11.56 | 118,919 | +1.23% |
| 2026-10-09 | 11.66 | 11.695 | 11.4 | 11.42 | 106,741 | -1.38% |
| 2026-10-08 | 11.56 | 11.9 | 11.41 | 11.58 | 164,198 | -0.43% |
| 2026-10-07 | 12.04 | 12.12 | 11.63 | 11.63 | 105,562 | -4.12% |
| 2026-10-06 | 11.96 | 12.3 | 11.96 | 12.13 | 200,130 | +2.10% |
| 2026-10-05 | 11.49 | 12 | 11.34 | 11.88 | 181,140 | +4.76% |
| 2026-10-02 | 11.38 | 11.45 | 11.11 | 11.34 | 295,547 | -0.18% |
| 2026-10-01 | 11.49 | 11.705 | 11.13 | 11.36 | 332,567 | -1.30% |
| 2026-09-30 | 11.72 | 11.785 | 11.395 | 11.51 | 363,860 | -1.12% |
| 2026-09-29 | 11.93 | 12.075 | 11.63 | 11.64 | 393,845 | -2.43% |
| 2026-09-28 | 12.68 | 12.68 | 11.81 | 11.93 | 600,404 | -6.14% |
| 2026-09-25 | 12.76 | 12.77 | 12.54 | 12.71 | 208,177 | -0.24% |
| 2026-09-24 | 12.66 | 12.83 | 12.62 | 12.74 | 178,828 | +0.24% |
| 2026-09-23 | 12.29 | 12.78 | 12.29 | 12.71 | 308,693 | +2.50% |
| 2026-09-22 | 12.7 | 12.89 | 12.382 | 12.4 | 434,939 | -2.67% |
| 2026-09-21 | 12.83 | 12.885 | 12.52 | 12.74 | 304,786 | -0.16% |
| 2026-09-18 | 12.8 | 12.88 | 12.58 | 12.76 | 340,903 | -0.55% |
| 2026-09-17 | 12.02 | 12.885 | 12 | 12.83 | 465,883 | +6.74% |
| 2026-09-16 | 12 | 12.18 | 11.81 | 12.02 | 304,072 | +1.01% |
| 2026-09-15 | 12.02 | 12.12 | 11.76 | 11.9 | 321,722 | -1.82% |
| 2026-09-14 | 12.01 | 12.21 | 12.01 | 12.12 | 180,728 | -0.16% |
| 2026-09-11 | 12.66 | 12.66 | 12.14 | 12.14 | 151,791 | -3.73% |
| 2026-09-10 | 11.9 | 12.79 | 11.8 | 12.61 | 510,690 | +5.79% |
| 2026-09-09 | 12.21 | 12.21 | 11.82 | 11.92 | 147,865 | -1.32% |
| 2026-09-08 | 12.07 | 12.45 | 12 | 12.08 | 234,990 | +0.08% |
| 2026-09-04 | 11.78 | 12.14 | 11.383 | 12.07 | 200,472 | +1.94% |
| 2026-09-03 | 12.3 | 12.33 | 11.75 | 11.84 | 189,844 | -2.95% |
| 2026-09-02 | 11.76 | 12.25 | 11.61 | 12.2 | 437,809 | +4.54% |
| 2026-09-01 | 11.48 | 11.765 | 11.43 | 11.67 | 226,495 | +1.48% |
| 2026-08-31 | 11.13 | 11.59 | 11.12 | 11.5 | 370,739 | +3.98% |
| 2026-08-28 | 11.26 | 11.26 | 10.94 | 11.06 | 149,950 | -1.43% |
| 2026-08-27 | 11.26 | 11.395 | 11.15 | 11.22 | 175,316 | +0.27% |
| 2026-08-26 | 11.23 | 11.36 | 11.08 | 11.19 | 142,448 | -0.97% |
| 2026-08-25 | 11.28 | 11.33 | 10.93 | 11.3 | 186,473 | +0.18% |
| 2026-08-24 | 11.3 | 11.47 | 11.09 | 11.28 | 580,632 | +0.98% |
| 2026-08-21 | 11.11 | 11.23 | 10.93 | 11.17 | 423,519 | +1.73% |
| 2026-08-20 | 10.575 | 11.16 | 10.575 | 10.98 | 279,082 | +0.64% |
| 2026-08-19 | 10.46 | 10.93 | 10.27 | 10.91 | 181,656 | +5.21% |
| 2026-08-18 | 10.57 | 10.57 | 10.26 | 10.37 | 180,585 | -1.98% |
| 2026-08-17 | 10.57 | 10.71 | 10.45 | 10.58 | 175,936 | +0.09% |
| 2026-08-14 | 10.62 | 10.68 | 10.44 | 10.57 | 175,583 | -0.28% |
| 2026-08-13 | 10.7 | 10.8 | 10.5 | 10.6 | 126,187 | -0.93% |
| 2026-08-12 | 10.75 | 10.794 | 10.58 | 10.7 | 155,209 | +1.13% |
| 2026-08-11 | 10.81 | 10.975 | 10.48 | 10.58 | 232,345 | -2.13% |
| 2026-08-10 | 10.91 | 10.956 | 10.65 | 10.81 | 218,099 | -0.83% |
| 2026-08-07 | 10.88 | 10.93 | 10.63 | 10.9 | 314,422 | +0.93% |
| 2026-08-06 | 11.06 | 11.19 | 10.76 | 10.8 | 167,707 | -2.35% |
| 2026-08-05 | 11.03 | 11.15 | 10.925 | 11.06 | 113,784 | +0.45% |
| 2026-08-04 | 11.3 | 11.3 | 10.875 | 11.01 | 230,798 | -1.96% |
| 2026-08-03 | 11.2 | 11.29 | 11 | 11.23 | 176,756 | +0.18% |
| 2026-07-31 | 11.65 | 11.797 | 11.18 | 11.21 | 270,473 | -3.45% |
| 2026-07-30 | 11.41 | 11.675 | 11.275 | 11.61 | 172,475 | +2.20% |
| 2026-07-29 | 11.39 | 11.52 | 11.13 | 11.36 | 353,469 | -0.26% |
| 2026-07-28 | 11.59 | 11.59 | 11.22 | 11.39 | 342,016 | -1.77% |
| 2026-07-27 | 11.32 | 11.595 | 11.21 | 11.595 | 180,179 | +3.62% |
| 2026-07-24 | 11.23 | 11.315 | 11.08 | 11.19 | 259,083 | -0.27% |
| 2026-07-23 | 11.65 | 11.68 | 11.18 | 11.22 | 193,114 | -4.43% |
| 2026-07-22 | 11.22 | 11.78 | 11.18 | 11.74 | 533,211 | +4.63% |
| 2026-07-21 | 10.87 | 11.37 | 10.613 | 11.22 | 205,687 | +4.37% |
| 2026-07-20 | 10.75 | 10.92 | 10.53 | 10.75 | 240,917 | +0.09% |
| 2026-07-17 | 10.67 | 10.89 | 10.59 | 10.74 | 155,099 | -1.38% |
| 2026-07-16 | 11.04 | 11.06 | 10.81 | 10.89 | 227,958 | -1.36% |
| 2026-07-15 | 10.91 | 11.15 | 10.89 | 11.04 | 301,174 | +1.19% |
| 2026-07-14 | 10.75 | 11.05 | 10.685 | 10.91 | 254,510 | +2.25% |
| 2026-07-13 | 10.78 | 11.01 | 10.599 | 10.67 | 150,905 | -1.30% |
| 2026-07-10 | 10.49 | 10.84 | 10.46 | 10.81 | 246,349 | +3.84% |
| 2026-07-09 | 10.67 | 10.67 | 10.395 | 10.41 | 219,102 | -1.23% |
| 2026-07-08 | 10.6 | 10.67 | 10.5 | 10.54 | 178,210 | -0.75% |
| 2026-07-07 | 11.01 | 11.27 | 10.62 | 10.62 | 247,230 | -4.50% |
| 2026-07-06 | 11.03 | 11.27 | 10.901 | 11.12 | 368,003 | +1.00% |
| 2026-07-02 | 10.98 | 11.2 | 10.84 | 11.01 | 1,181,530 | +1.57% |
| 2026-07-01 | 11.11 | 11.24 | 10.68 | 10.84 | 887,127 | -3.30% |
| 2026-06-30 | 11.25 | 11.33 | 11.15 | 11.21 | 129,573 | +0.27% |
| 2026-06-29 | 11.18 | 11.37 | 11.145 | 11.18 | 182,888 | +0.00% |
| 2026-06-26 | 10.98 | 11.35 | 10.98 | 11.18 | 161,613 | +1.36% |
| 2026-06-25 | 11.32 | 11.55 | 10.95 | 11.03 | 273,403 | -2.13% |
| 2026-06-24 | 11.4 | 11.45 | 11.15 | 11.27 | 300,639 | -1.57% |
| 2026-06-23 | 11.3 | 11.535 | 11.245 | 11.45 | 179,002 | -1.04% |
| 2026-06-22 | 11.73 | 11.75 | 11.38 | 11.57 | 161,202 | -0.77% |
| 2026-06-18 | 11.64 | 11.9 | 11.56 | 11.66 | 299,818 | -0.34% |
| 2026-06-17 | 12.14 | 12.28 | 11.6 | 11.7 | 317,722 | -3.07% |
| 2026-06-16 | 12.58 | 12.58 | 12 | 12.07 | 197,108 | -4.05% |
| 2026-06-15 | 12.42 | 12.71 | 12.27 | 12.58 | 359,023 | +1.78% |
| 2026-06-12 | 12.78 | 12.8 | 12.235 | 12.36 | 224,409 | -2.75% |
| 2026-06-11 | 11.59 | 12.75 | 11.51 | 12.71 | 626,322 | +9.66% |
| 2026-06-10 | 11.38 | 11.93 | 11.2 | 11.59 | 364,543 | +1.40% |
| 2026-06-09 | 11.2 | 11.655 | 11.14 | 11.43 | 224,182 | +2.60% |
| 2026-06-08 | 11.25 | 11.31 | 10.91 | 11.14 | 228,119 | +2.01% |
| 2026-06-05 | 11.27 | 11.34 | 10.85 | 10.92 | 198,446 | -3.53% |
| 2026-06-04 | 11.17 | 11.545 | 11.1 | 11.32 | 126,444 | +1.43% |
| 2026-06-03 | 11.65 | 11.65 | 11.15 | 11.16 | 256,114 | -3.88% |
| 2026-06-02 | 12.21 | 12.21 | 11.61 | 11.61 | 158,662 | -4.91% |
| 2026-06-01 | 11.86 | 12.425 | 11.725 | 12.21 | 528,540 | +2.52% |
| 2026-05-29 | 11.95 | 12.03 | 11.7 | 11.91 | 436,926 | +0.42% |
| 2026-05-28 | 11.72 | 12.1 | 11.65 | 11.86 | 239,426 | +0.68% |
| 2026-05-27 | 11.31 | 11.845 | 11.18 | 11.78 | 336,488 | +3.93% |
| 2026-05-26 | 11.18 | 11.34 | 11.12 | 11.335 | 279,284 | +2.86% |
| 2026-05-22 | 11.03 | 11.13 | 10.805 | 11.02 | 245,395 | -0.81% |
| 2026-05-21 | 10.83 | 11.18 | 10.64 | 11.11 | 371,625 | +2.40% |
| 2026-05-20 | 10.47 | 10.85 | 10.47 | 10.85 | 191,323 | +3.53% |
| 2026-05-19 | 10.78 | 10.87 | 10.45 | 10.48 | 346,922 | -4.38% |
| 2026-05-18 | 10.64 | 10.98 | 10.565 | 10.96 | 320,977 | +3.10% |
| 2026-05-15 | 10.5 | 10.67 | 10.36 | 10.63 | 268,352 | -0.56% |
| 2026-05-14 | 10.53 | 10.76 | 10.53 | 10.69 | 111,796 | +0.85% |
| 2026-05-13 | 10.77 | 10.8 | 10.31 | 10.6 | 467,207 | -1.67% |