Cresud S.A.C.I.F. y A. - American Depositary Shares (CRESY)

Last Price11.66

Change-0.04 (-0.34%)

NASDAQ· Last Trade: Jun 21st, 11:40 AM EDT

Historical Prices For Cresud S.A.C.I.F. y A. - American Depositary Shares (CRESY)

Date Range:

2026-03-21 - 2026-06-21

Date	Open	High	Low	Close	Volume	Adjusted Close
6/18/2026	11.64	11.90	11.56	11.66	299,818	11.66
6/17/2026	12.14	12.28	11.60	11.70	317,722	11.70
6/16/2026	12.58	12.58	12.00	12.07	197,109	12.07
6/15/2026	12.42	12.71	12.27	12.58	359,025	12.58
6/12/2026	12.78	12.80	12.23	12.36	224,410	12.36
6/10/2026	11.38	11.93	11.20	11.59	364,543	11.59
6/09/2026	11.20	11.65	11.14	11.43	224,183	11.43
6/08/2026	11.25	11.31	10.91	11.14	228,121	11.14
6/05/2026	11.27	11.34	10.85	10.92	198,447	10.92
6/04/2026	11.17	11.54	11.10	11.32	126,445	11.32
6/03/2026	11.65	11.65	11.15	11.16	256,116	11.16
6/02/2026	12.21	12.21	11.61	11.61	158,663	11.61
6/01/2026	11.86	12.43	11.72	12.21	528,538	12.21
5/29/2026	11.95	12.03	11.70	11.91	436,927	11.91
5/28/2026	11.72	12.10	11.65	11.86	239,427	11.86
5/27/2026	11.31	11.85	11.18	11.78	336,488	11.78
5/26/2026	11.18	11.34	11.12	11.34	279,285	11.34
5/22/2026	11.03	11.13	10.80	11.02	245,395	11.02
5/21/2026	10.83	11.18	10.64	11.11	370,265	11.11
5/20/2026	10.47	10.85	10.47	10.85	191,323	10.85
5/19/2026	10.78	10.87	10.45	10.48	346,922	10.48
5/18/2026	10.64	10.98	10.56	10.96	320,973	10.96
5/15/2026	10.50	10.67	10.36	10.63	268,352	10.63
5/14/2026	10.53	10.76	10.53	10.69	111,797	10.69
5/13/2026	10.77	10.80	10.31	10.60	467,207	10.60
5/12/2026	11.16	11.38	10.76	10.78	251,966	10.78
5/11/2026	11.06	11.28	10.89	11.16	305,600	11.16
5/08/2026	11.37	11.47	11.08	11.15	241,648	11.15
5/07/2026	11.64	11.64	11.15	11.23	195,948	11.23
5/06/2026	11.31	11.60	11.17	11.54	297,673	11.54
5/05/2026	11.03	11.32	11.03	11.12	152,209	11.12
5/04/2026	10.88	11.28	10.88	11.10	202,140	11.10
5/01/2026	11.18	11.30	10.81	10.86	290,542	10.86
4/30/2026	11.20	11.37	11.04	11.25	283,554	11.25
4/29/2026	11.21	11.47	11.09	11.24	383,174	11.24
4/28/2026	11.24	11.42	11.13	11.26	255,473	11.26
4/27/2026	11.33	11.48	11.20	11.22	312,701	11.22
4/24/2026	10.93	11.16	10.78	11.05	320,548	11.05
4/23/2026	11.23	11.28	10.89	10.93	258,921	10.93
4/22/2026	11.55	11.74	11.10	11.23	451,006	11.23
4/21/2026	11.60	11.68	11.44	11.49	379,395	11.49
4/20/2026	11.58	11.97	11.50	11.57	389,179	11.57
4/17/2026	11.61	11.70	11.41	11.58	352,934	11.58
4/16/2026	11.40	11.64	11.38	11.61	306,836	11.61
4/15/2026	11.61	11.66	11.40	11.46	241,638	11.46
4/14/2026	12.07	12.19	11.59	11.63	303,239	11.63
4/13/2026	11.95	12.16	11.79	12.09	249,954	12.09
4/10/2026	12.03	12.39	12.01	12.01	151,831	12.01
4/09/2026	12.45	12.52	12.03	12.05	192,800	12.05
4/08/2026	12.54	12.63	12.26	12.51	196,228	12.51
4/07/2026	12.55	12.55	12.01	12.24	218,449	12.24
4/06/2026	12.69	12.78	12.45	12.55	161,713	12.55
4/02/2026	12.53	12.75	12.35	12.58	89,422	12.58
4/01/2026	12.79	12.82	12.27	12.57	161,382	12.57
3/31/2026	12.40	12.86	12.33	12.72	219,324	12.72
3/30/2026	12.10	12.50	12.05	12.25	198,260	12.25
3/27/2026	12.12	12.35	11.95	12.09	232,594	12.09
3/26/2026	12.64	12.75	12.02	12.14	277,395	12.14
3/25/2026	12.52	12.74	12.33	12.64	207,891	12.64
3/24/2026	12.25	12.50	12.13	12.33	204,413	12.33
3/23/2026	11.92	12.57	11.80	12.30	272,149	12.30