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

Last Price11.11

Change-0.20 (-1.77%)

NASDAQ · Last Trade: Mar 3rd, 9:51 AM EST

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

Date Range:

2025-12-03 - 2026-03-03

Date	Open	High	Low	Close	Volume	Adjusted Close
3/02/2026	11.25	11.43	11.08	11.31	203,682	11.31
2/27/2026	11.40	11.41	11.05	11.38	385,862	11.38
2/26/2026	11.45	11.72	11.18	11.47	198,317	11.47
2/25/2026	11.62	11.76	11.42	11.56	155,711	11.56
2/24/2026	11.74	11.83	11.55	11.67	207,800	11.67
2/23/2026	12.08	12.25	11.52	11.66	233,635	11.66
2/20/2026	11.85	12.17	11.49	12.04	232,058	12.04
2/19/2026	11.29	11.75	11.27	11.69	119,172	11.69
2/18/2026	11.52	11.66	11.23	11.29	181,974	11.29
2/17/2026	11.85	11.85	11.30	11.44	191,945	11.44
2/13/2026	12.00	12.15	11.66	11.77	250,851	11.77
2/12/2026	12.86	12.94	11.81	11.90	252,288	11.90
2/11/2026	12.87	13.19	12.60	12.66	192,619	12.66
2/10/2026	12.70	12.97	12.43	12.87	152,849	12.87
2/09/2026	12.80	12.90	12.28	12.68	203,250	12.68
2/06/2026	12.93	13.24	12.63	12.83	222,545	12.83
2/05/2026	12.89	12.91	12.45	12.51	156,825	12.51
2/04/2026	13.09	13.40	12.73	12.91	235,435	12.91
2/03/2026	13.30	13.40	12.80	13.09	257,840	13.09
2/02/2026	13.51	13.79	13.26	13.35	162,060	13.35
1/30/2026	13.56	13.78	13.25	13.51	184,143	13.51
1/29/2026	13.81	13.88	13.32	13.74	203,831	13.74
1/28/2026	14.14	14.21	13.42	13.67	245,317	13.67
1/27/2026	12.79	14.20	12.78	14.11	431,001	14.11
1/26/2026	12.62	13.04	12.42	12.77	477,081	12.77
1/23/2026	12.69	12.86	12.53	12.62	327,309	12.62
1/22/2026	12.48	12.92	12.48	12.77	189,686	12.77
1/21/2026	12.36	12.70	12.25	12.48	277,549	12.48
1/20/2026	12.37	12.46	12.06	12.36	230,930	12.36
1/16/2026	12.51	12.53	12.31	12.37	149,625	12.37
1/15/2026	12.52	12.65	12.24	12.34	206,717	12.34
1/14/2026	12.48	12.93	12.41	12.59	244,852	12.59
1/13/2026	12.65	12.75	12.46	12.56	139,279	12.56
1/12/2026	12.40	12.73	12.29	12.65	349,710	12.65
1/09/2026	12.41	12.51	12.23	12.36	321,963	12.36
1/08/2026	11.80	12.43	11.63	12.28	332,612	12.28
1/07/2026	11.96	12.09	11.65	11.79	278,240	11.79
1/06/2026	12.23	12.44	11.98	11.99	172,893	11.99
1/05/2026	12.52	12.52	11.96	12.23	239,338	12.23
1/02/2026	12.62	12.69	12.38	12.39	173,504	12.39
12/31/2025	12.56	12.70	12.38	12.63	245,716	12.63
12/30/2025	12.51	12.74	12.30	12.65	445,352	12.65
12/29/2025	11.80	12.44	11.79	12.39	408,204	12.39
12/26/2025	11.69	11.87	11.63	11.83	211,149	11.83
12/24/2025	11.73	11.78	11.54	11.69	107,702	11.69
12/23/2025	11.66	12.00	11.62	11.68	317,151	11.68
12/22/2025	11.71	11.95	11.60	11.61	428,574	11.61
12/19/2025	11.77	11.94	11.36	11.73	551,834	11.73
12/18/2025	11.45	11.95	11.41	11.76	456,140	11.76
12/17/2025	11.35	11.52	11.31	11.40	149,042	11.40
12/16/2025	11.74	11.74	11.12	11.26	229,967	11.26
12/15/2025	11.83	11.88	11.63	11.74	198,828	11.74
12/12/2025	11.56	11.94	11.50	11.83	325,100	11.83
12/11/2025	11.65	11.68	11.30	11.56	323,327	11.56
12/10/2025	11.26	11.81	11.26	11.68	377,748	11.68
12/09/2025	11.40	11.53	11.25	11.33	114,873	11.33
12/08/2025	11.50	11.67	11.23	11.37	100,114	11.37
12/05/2025	11.70	12.10	11.35	11.49	241,003	11.49
12/04/2025	11.84	11.94	11.56	11.68	197,930	11.68
12/03/2025	11.27	11.88	11.27	11.74	649,035	11.74