Dark

CRESW
Cresud S.A.C.I.F. y A. Warrant
stock NASDAQ

Inactive

Mar 9, 2026

0.0308USD+1953.333%(+0.0293)140,881

Pre-market

0.00USD-100.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-09	0.001500	0.034000	0.000200	0.030800	+1,953.333%	140,881	0.000%
2026-03-06	0.001300	0.001800	0.001300	0.001500	0.000%	103,766	+1,953.333%
2026-03-05	0.001600	0.001600	0.001500	0.001500	-64.286%	2,854	+1,953.333%
2026-03-04	0.012500	0.012500	0.004200	0.004200	-65.289%	20,458	+633.333%
2026-03-03	0.035000	0.035000	0.012100	0.012100	-77.716%	11,559	+154.545%
2026-03-02	0.147900	0.147900	0.034600	0.054300	-41.297%	9,622	-43.278%
2026-02-27	0.230000	0.230000	0.083300	0.092500	-59.783%	4,306	-66.703%
2026-02-26	0.560200	0.560200	0.220000	0.230000	-69.333%	31,880	-86.609%
2026-02-25	0.970100	0.973900	0.534600	0.750000	-33.036%	44,349	-95.893%
2026-02-24	1.050000	1.238000	1.050000	1.120000	-4.274%	408,244	-97.250%
2026-02-23	1.070000	1.200000	0.925900	1.170000	-0.847%	22,958	-97.368%
2026-02-20	1.040000	1.200000	1.030000	1.180000	+12.510%	10,790	-97.390%
2026-02-19	1.060000	1.060000	1.048800	1.048800	-2.889%	2,600	-97.063%
2026-02-18	1.070000	1.080000	1.070000	1.080000	0.000%	7,271	-97.148%
2026-02-17	1.000000	1.160000	0.470000	1.080000	-6.897%	50,665	-97.148%
2026-02-13	1.170000	1.200000	1.080000	1.160000	+4.505%	31,794	-97.345%
2026-02-12	1.230000	1.230000	1.060000	1.110000	-9.756%	10,559	-97.225%
2026-02-11	1.220000	1.300000	1.170000	1.230000	-4.651%	44,911	-97.496%
2026-02-10	1.180000	1.300000	1.150000	1.290000	+0.781%	4,305	-97.612%
2026-02-09	0.894800	1.280000	0.894800	1.280000	-3.030%	11,115	-97.594%
2026-02-06	1.320000	1.320000	1.320000	1.320000	+3.125%	39	-97.667%
2026-02-05	1.220000	1.280000	1.220000	1.280000	0.000%	2,289	-97.594%
2026-02-04	1.370000	1.370000	1.280000	1.280000	-1.538%	19,969	-97.594%
2026-02-03	1.290000	1.320000	1.290000	1.300000	-2.985%	12,835	-97.631%
2026-02-02	1.340000	1.350000	1.330000	1.340000	-4.286%	7,500	-97.701%
2026-01-30	1.280000	1.450000	1.280000	1.400000	+9.375%	7,803	-97.800%
2026-01-29	1.330000	1.390000	1.280000	1.280000	-7.246%	2,565	-97.594%
2026-01-28	1.380000	1.380000	1.265000	1.380000	-9.804%	31,777	-97.768%
2026-01-27	1.210000	1.530000	1.210000	1.530000	+17.692%	26,958	-97.987%
2026-01-26	1.200000	1.350000	1.200000	1.300000	-2.985%	31,749	-97.631%
2026-01-23	1.290000	1.340000	1.240000	1.340000	+7.029%	20,114	-97.701%
2026-01-22	1.150000	1.290000	1.150000	1.252000	+5.210%	21,281	-97.540%
2026-01-21	1.200000	1.250000	1.160000	1.190000	-5.929%	13,512	-97.412%
2026-01-20	1.230000	1.265000	1.220000	1.265000	-1.172%	2,274	-97.565%
2026-01-16	1.280000	1.280000	1.280000	1.280000	+2.400%	5,382	-97.594%
2026-01-15	1.250000	1.275800	1.250000	1.250000	-9.420%	3,294	-97.536%
2026-01-14	1.270000	1.380000	1.270000	1.380000	+8.661%	3,865	-97.768%
2026-01-13	1.140000	1.290000	1.140000	1.270000	+10.435%	4,793	-97.575%
2026-01-12	1.200000	1.200000	1.140000	1.150000	-8.730%	4,390	-97.322%
2026-01-09	1.100000	1.260000	1.100000	1.260000	+3.279%	10,711	-97.556%
2026-01-08	1.220000	1.220000	1.200000	1.220000	+1.667%	6,229	-97.475%
2026-01-07	1.240000	1.240000	1.200000	1.200000	-4.000%	1,596	-97.433%
2026-01-05	1.158900	1.250000	1.120000	1.250000	+0.798%	4,997	-97.536%
2026-01-02	1.250000	1.250000	1.240000	1.240100	-0.792%	2,896	-97.516%
2025-12-31	1.290000	1.290000	1.230000	1.250000	-3.846%	15,855	-97.536%
2025-12-30	1.090000	1.400000	1.090000	1.300000	+4.000%	21,106	-97.631%
2025-12-29	1.060000	1.250000	0.997100	1.250000	+6.838%	32,117	-97.536%
2025-12-23	1.078000	1.170000	1.078000	1.170000	+1.739%	309	-97.368%
2025-12-22	1.047000	1.150000	1.047000	1.150000	+9.524%	2,612	-97.322%
2025-12-19	1.050000	1.050000	1.050000	1.050000	+6.061%	5,628	-97.067%
2025-12-17	0.990000	0.990000	0.990000	0.990000	-0.362%	408	-96.889%
2025-12-16	1.190000	1.190000	0.993600	0.993600	-5.371%	3,015	-96.900%
2025-12-15	1.050000	1.050000	1.040000	1.050000	+5.000%	14,780	-97.067%
2025-12-11	1.113500	1.113500	0.915000	1.000000	+9.409%	14,994	-96.920%
2025-12-10	0.940000	0.940000	0.914000	0.914000	-9.505%	10,487	-96.630%
2025-12-09	0.995500	1.099900	0.900001	1.010000	-6.481%	12,820	-96.950%
2025-12-08	1.010000	1.080000	0.850000	1.080000	-2.711%	20,669	-97.148%
2025-12-05	1.150000	1.150000	1.110000	1.110100	-1.761%	13,272	-97.225%
2025-12-04	1.150000	1.150000	1.110000	1.130000	+2.727%	20,405	-97.274%
2025-12-03	1.060000	1.140000	1.020000	1.100000	+7.843%	10,119	-97.200%
2025-12-02	1.020000	1.020000	1.020000	1.020000	-10.526%	5,260	-96.980%
2025-11-28	1.100000	1.140000	1.090000	1.140000	+3.636%	8,636	-97.298%
2025-11-26	1.000000	1.100000	1.000000	1.100000	+10.044%	21,155	-97.200%
2025-11-25	0.850000	0.999600	0.790000	0.999600	-6.579%	12,258	-96.919%
2025-11-24	0.900000	1.070000	0.899500	1.070000	0.000%	14,011	-97.121%
2025-11-21	1.010000	1.080000	1.000000	1.070000	+7.000%	13,724	-97.121%
2025-11-20	1.090000	1.190000	1.000000	1.000000	-8.257%	31,584	-96.920%
2025-11-19	1.060000	1.113800	1.020000	1.090000	-6.034%	18,828	-97.174%
2025-11-18	1.041600	1.160000	1.041600	1.160000	+7.407%	166,737	-97.345%
2025-11-17	1.080000	1.080000	1.080000	1.080000	0.000%	2,533	-97.148%
2025-11-13	1.020000	1.090000	1.020000	1.080000	+5.882%	3,916	-97.148%
2025-11-12	1.050000	1.050000	1.020000	1.020000	-0.633%	2,802	-96.980%
2025-11-11	1.000000	1.080000	0.950000	1.026500	-0.340%	16,450	-97.000%
2025-11-10	0.738000	1.059400	0.738000	1.030000	+10.741%	17,306	-97.010%
2025-11-07	0.930000	0.950000	0.930000	0.930100	+0.011%	12,121	-96.689%
2025-11-06	0.960000	0.960000	0.930000	0.930000	-7.000%	5,916	-96.688%
2025-11-05	1.000000	1.000000	1.000000	1.000000	0.000%	5,377	-96.920%
2025-11-04	1.040000	1.050000	0.970000	1.000000	-2.913%	20,517	-96.920%
2025-11-03	1.010000	1.030000	1.000000	1.030000	-1.905%	5,092	-97.010%
2025-10-31	1.010000	1.050000	0.868800	1.050000	+6.061%	18,099	-97.067%
2025-10-30	1.005000	1.010000	0.880700	0.990000	+4.211%	6,022	-96.889%
2025-10-29	0.790000	1.060000	0.790000	0.950000	-3.061%	14,832	-96.758%
2025-10-28	0.980000	1.000000	0.907750	0.980000	-1.010%	43,251	-96.857%
2025-10-27	0.790000	1.050000	0.790000	0.990000	+43.374%	96,307	-96.889%
2025-10-24	0.711000	0.711000	0.670000	0.690500	+8.912%	930	-95.539%
2025-10-23	0.634000	0.634000	0.634000	0.634000	-1.553%	350	-95.142%
2025-10-22	0.650700	0.730000	0.644000	0.644000	-2.424%	6,918	-95.217%
2025-10-21	0.650100	0.660000	0.650100	0.660000	-3.452%	2,512	-95.333%
2025-10-20	0.650000	0.720000	0.643600	0.683600	+3.560%	7,665	-95.494%
2025-10-17	0.634200	0.700000	0.634200	0.660100	+1.663%	55,523	-95.334%
2025-10-16	0.699900	0.699900	0.649300	0.649300	-1.621%	6,067	-95.256%
2025-10-15	0.631000	0.720000	0.631000	0.660000	-5.036%	2,003	-95.333%
2025-10-14	0.720000	0.720000	0.667000	0.695000	-3.472%	2,116	-95.568%
2025-10-13	0.662000	0.720000	0.630200	0.720000	+8.761%	10,999	-95.722%
2025-10-10	0.670000	0.690000	0.630100	0.662000	-2.647%	5,134	-95.347%
2025-10-09	0.642200	0.700000	0.630000	0.680000	+7.937%	11,162	-95.471%
2025-10-08	0.619000	0.637600	0.619000	0.630000	+3.279%	7,132	-95.111%
2025-10-07	0.610000	0.610000	0.610000	0.610000	-3.175%	3,399	-94.951%
2025-10-06	0.630000	0.630000	0.610400	0.630000	+3.009%	23,467	-95.111%
2025-10-02	0.620000	0.620000	0.610400	0.611600	+0.033%	2,782	-94.964%
2025-10-01	0.649100	0.649100	0.610600	0.611400	-8.500%	3,763	-94.962%
2025-09-30	0.680000	0.680000	0.610000	0.668200	-1.735%	10,127	-95.391%
2025-09-29	0.704100	0.704100	0.680000	0.680000	-2.815%	959	-95.471%
2025-09-26	0.705400	0.705400	0.699700	0.699700	-5.446%	647	-95.598%
2025-09-25	0.690899	0.761400	0.690899	0.740000	-3.896%	1,704	-95.838%
2025-09-24	0.710000	0.780000	0.690100	0.770000	+11.594%	20,709	-96.000%
2025-09-23	0.710000	0.730000	0.690000	0.690000	-8.000%	3,803	-95.536%
2025-09-22	0.700000	0.750000	0.690000	0.750000	+11.957%	20,479	-95.893%
2025-09-19	0.620000	0.670000	0.610400	0.669900	-7.319%	26,418	-95.402%
2025-09-18	0.670100	0.722800	0.670100	0.722800	+4.000%	1,683	-95.739%
2025-09-17	0.695000	0.695000	0.695000	0.695000	+13.934%	2,475	-95.568%
2025-09-16	0.630000	0.690000	0.610000	0.610000	+3.320%	12,721	-94.951%
2025-09-15	0.619900	0.630000	0.590100	0.590400	+0.051%	7,759	-94.783%
2025-09-12	0.630000	0.630000	0.590100	0.590100	-9.215%	16,921	-94.781%
2025-09-11	0.630000	0.650000	0.620000	0.650000	-1.515%	2,082	-95.262%
2025-09-10	0.640000	0.694559	0.600000	0.660000	+46.634%	5,938	-95.333%
2025-09-09	0.450100	0.450100	0.450100	0.450100	-33.809%	114	-93.157%
2025-09-08	0.690000	0.690000	0.667400	0.680000	-5.556%	6,403	-95.471%
2025-09-05	0.720000	0.720000	0.720000	0.720000	+0.982%	3,035	-95.722%
2025-09-04	0.713000	0.713200	0.713000	0.713000	+0.422%	4,853	-95.680%
2025-09-03	0.710000	0.710001	0.710000	0.710001	-12.335%	434	-95.662%
2025-09-02	0.782000	0.809900	0.747000	0.809900	+2.519%	7,089	-96.197%
2025-08-29	0.800000	0.800000	0.790000	0.790000	-5.525%	475	-96.101%
2025-08-28	0.836200	0.836200	0.836200	0.836200	+4.525%	308	-96.317%
2025-08-27	0.800000	0.818251	0.800000	0.800000	-0.000%	9,947	-96.150%
2025-08-26	0.815000	0.815000	0.800001	0.800001	-6.367%	868	-96.150%
2025-08-25	0.820000	0.855000	0.810000	0.854400	+4.068%	3,550	-96.395%
2025-08-22	0.860000	0.865900	0.821000	0.821000	-1.084%	28,887	-96.248%
2025-08-21	0.820000	0.860000	0.820000	0.830000	-1.190%	19,618	-96.289%
2025-08-20	0.810000	0.841600	0.810000	0.840000	-2.800%	1,542	-96.333%
2025-08-19	0.871000	0.871000	0.864200	0.864200	-2.888%	3,954	-96.436%
2025-08-18	0.869500	0.890000	0.869500	0.889900	+3.477%	39,027	-96.539%
2025-08-15	0.860000	0.876600	0.840000	0.860000	-6.644%	20,501	-96.419%
2025-08-14	0.910000	0.930000	0.900000	0.921200	+2.287%	10,309	-96.657%
2025-08-13	0.900000	0.945000	0.900000	0.900600	-2.109%	7,583	-96.580%
2025-08-12	0.870000	0.960000	0.830000	0.920000	-5.047%	22,350	-96.652%
2025-08-11	0.908600	0.980000	0.860100	0.968900	+16.721%	30,067	-96.821%
2025-08-08	0.900000	0.900000	0.830000	0.830100	-9.772%	871	-96.290%
2025-08-07	0.920000	0.920000	0.900000	0.920000	+2.222%	902	-96.652%
2025-08-06	0.900000	0.900000	0.900000	0.900000	+0.011%	242	-96.578%
2025-08-05	0.899900	0.900000	0.899900	0.899900	-10.010%	420	-96.577%
2025-07-30	1.000000	1.000000	0.990000	1.000000	+11.111%	6,497	-96.920%
2025-07-29	0.900000	0.900000	0.900000	0.900000	+1.124%	400	-96.578%
2025-07-28	0.900000	0.900000	0.890000	0.890000	-0.957%	5,326	-96.539%
2025-07-25	0.760000	0.900000	0.760000	0.898600	+12.325%	22,304	-96.572%
2025-07-23	0.750000	0.840000	0.750000	0.800000	0.000%	1,224	-96.150%
2025-07-22	0.830000	0.830000	0.770000	0.800000	-2.510%	10,711	-96.150%
2025-07-18	0.850000	0.880000	0.820600	0.820600	-4.236%	4,680	-96.247%
2025-07-17	0.810000	0.856900	0.800000	0.856900	+5.790%	12,170	-96.406%
2025-07-16	0.800000	0.850000	0.800000	0.810000	0.000%	4,378	-96.198%
2025-07-15	0.850000	0.850000	0.810000	0.810000	0.000%	1,106	-96.198%
2025-07-14	0.810000	0.810000	0.810000	0.810000	-3.846%	1,281	-96.198%
2025-07-11	0.885000	0.885000	0.842400	0.842400	-1.104%	231	-96.344%
2025-07-10	0.851800	0.851800	0.851800	0.851800	-3.205%	1,677	-96.384%
2025-07-09	0.820000	0.880000	0.820000	0.880000	+8.629%	1,815	-96.500%
2025-07-07	0.810000	0.810100	0.810000	0.810100	-3.560%	2,685	-96.198%
2025-07-01	0.820000	0.840000	0.820000	0.840000	0.000%	2,473	-96.333%
2025-06-30	0.840000	0.884400	0.830000	0.840000	-1.176%	14,831	-96.333%
2025-06-27	0.850000	0.850000	0.850000	0.850000	-2.857%	930	-96.376%
2025-06-26	0.849300	0.900000	0.849300	0.875000	+5.422%	14,273	-96.480%
2025-06-25	0.840000	0.840000	0.830000	0.830000	-3.500%	600	-96.289%
2025-06-24	0.840000	0.899950	0.840000	0.860100	+2.393%	4,081	-96.419%
2025-06-23	0.840000	0.840000	0.830000	0.840000	-0.059%	5,473	-96.333%
2025-06-20	0.887000	0.887000	0.839600	0.840500	-6.735%	4,050	-96.336%
2025-06-18	0.879600	0.901198	0.860000	0.901198	+5.986%	5,107	-96.582%
2025-06-17	0.860000	0.889997	0.850300	0.850300	-12.340%	1,322	-96.378%
2025-06-16	0.970000	0.970000	0.970000	0.970000	-0.349%	1,201	-96.825%
2025-06-13	0.870000	1.000000	0.870000	0.973400	+11.885%	9,181	-96.836%
2025-06-12	0.870000	0.870000	0.870000	0.870000	-3.333%	581	-96.460%
2025-06-11	0.850000	0.900000	0.850000	0.900000	+7.143%	1,800	-96.578%
2025-06-10	0.830000	0.990000	0.820100	0.840000	-0.990%	19,155	-96.333%
2025-06-09	0.870000	0.999900	0.820000	0.848400	-2.483%	13,158	-96.370%
2025-06-06	0.870000	0.870000	0.870000	0.870000	+1.163%	530	-96.460%
2025-06-05	0.910000	0.910000	0.860002	0.860002	-8.510%	2,684	-96.419%
2025-06-03	0.930000	0.940000	0.930000	0.940000	-1.053%	9,950	-96.723%
2025-05-30	0.910000	0.967500	0.910000	0.950000	+0.529%	1,590	-96.758%
2025-05-29	0.960000	0.960000	0.890000	0.945000	-5.500%	19,668	-96.741%
2025-05-28	0.990000	1.050000	0.910100	1.000000	+5.263%	23,146	-96.920%
2025-05-27	0.900000	0.950000	0.900000	0.950000	+5.544%	3,088	-96.758%
2025-05-23	0.910000	0.949900	0.880100	0.900100	-5.253%	3,842	-96.578%
2025-05-22	0.900200	1.000000	0.900100	0.950000	+3.463%	15,948	-96.758%
2025-05-21	0.910000	0.930000	0.901100	0.918200	+0.890%	29,843	-96.646%
2025-05-20	0.900000	0.950000	0.900000	0.910100	+1.122%	21,341	-96.616%
2025-05-19	0.820000	0.949500	0.742000	0.900000	0.000%	60,509	-96.578%
2025-05-16	0.700000	0.900000	0.700000	0.900000	0.000%	4,478	-96.578%
2025-05-14	0.890000	0.900000	0.890000	0.900000	0.000%	790	-96.578%
2025-05-13	0.872400	0.900000	0.840000	0.900000	0.000%	1,153	-96.578%
2025-05-12	0.850000	0.900000	0.850000	0.900000	+1.925%	5,123	-96.578%
2025-05-09	0.820000	0.899900	0.820000	0.883000	+11.772%	2,890	-96.512%
2025-05-08	0.820000	0.850000	0.780200	0.790000	-3.073%	19,956	-96.101%
2025-05-07	0.780100	0.850000	0.780100	0.815050	+1.754%	4,147	-96.221%
2025-05-06	0.801000	0.801000	0.801000	0.801000	-3.494%	2,000	-96.155%
2025-05-05	0.810000	0.830000	0.760000	0.830000	+0.912%	922	-96.289%
2025-05-02	0.830000	0.840000	0.810000	0.822500	-1.521%	3,947	-96.255%
2025-05-01	0.835200	0.835200	0.835200	0.835200	+3.111%	5,126	-96.312%
2025-04-30	0.800000	0.810000	0.800000	0.810000	-7.955%	2,441	-96.198%
2025-04-29	0.898899	0.898899	0.870000	0.880000	+2.349%	692	-96.500%
2025-04-28	0.855000	0.859800	0.830100	0.859800	-3.393%	4,254	-96.418%
2025-04-25	0.890000	0.890000	0.890000	0.890000	+1.079%	1,516	-96.539%
2025-04-24	0.871000	0.880500	0.871000	0.880500	+0.262%	5,180	-96.502%
2025-04-23	0.885500	0.885500	0.878200	0.878200	-0.216%	2,016	-96.493%
2025-04-22	0.790010	0.914750	0.790010	0.880100	+1.452%	4,421	-96.500%
2025-04-21	0.890900	0.890900	0.825700	0.867500	-8.684%	17,078	-96.450%
2025-04-17	0.890000	0.950000	0.825000	0.950000	+10.132%	33,010	-96.758%
2025-04-16	0.900000	0.900000	0.850101	0.862600	+10.590%	5,775	-96.429%
2025-04-15	0.760000	0.780000	0.760000	0.780000	-0.128%	1,750	-96.051%
2025-04-14	0.780000	0.781000	0.650100	0.781000	+4.133%	229,786	-96.056%
2025-04-11	0.725100	0.750000	0.723651	0.750000	+15.385%	9,280	-95.893%
2025-04-10	0.650000	0.650000	0.650000	0.650000	-8.451%	20,000	-95.262%
2025-04-09	0.610000	0.740000	0.585000	0.710000	+12.698%	94,260	-95.662%
2025-04-08	0.702800	0.702800	0.630000	0.630000	0.000%	5,369	-95.111%
2025-04-07	0.690000	0.729800	0.630000	0.630000	-13.699%	7,264	-95.111%
2025-04-04	0.773000	0.773000	0.730000	0.730000	-8.761%	1,604	-95.781%
2025-04-03	0.750001	0.829900	0.750001	0.800100	-3.602%	4,179	-96.150%
2025-04-01	0.830000	0.830000	0.780100	0.830000	0.000%	5,484	-96.289%
2025-03-31	0.830100	0.830200	0.830000	0.830000	-6.215%	3,055	-96.289%
2025-03-28	0.840000	0.885000	0.830200	0.885000	+0.568%	6,047	-96.520%
2025-03-27	0.874900	0.920000	0.830100	0.880000	+3.529%	7,537	-96.500%
2025-03-26	0.878500	0.881500	0.830101	0.850000	-1.677%	12,412	-96.376%
2025-03-25	0.780001	0.870000	0.780001	0.864500	+8.035%	11,798	-96.437%
2025-03-24	0.760000	0.850000	0.760000	0.800200	+0.025%	56,604	-96.151%
2025-03-21	0.750000	0.810000	0.750000	0.800000	-2.439%	19,232	-96.150%
2025-03-20	0.750000	0.820000	0.740000	0.820000	-2.381%	51,208	-96.244%
2025-03-19	0.800000	0.840000	0.750101	0.840000	+6.343%	8,712	-96.333%
2025-03-18	0.780000	0.849800	0.750000	0.789899	-7.071%	35,303	-96.101%
2025-03-17	0.830100	0.850000	0.811000	0.850000	+3.659%	29,802	-96.376%
2025-03-14	0.870001	0.870001	0.820000	0.820000	-8.879%	892	-96.244%
2025-03-13	0.810000	0.899900	0.810000	0.899900	+9.277%	1,281	-96.577%
2025-03-12	0.850000	0.850000	0.823501	0.823501	-1.964%	2,046	-96.260%
2025-03-11	0.839500	0.840000	0.839500	0.840000	0.000%	338	-96.333%
2025-03-10	0.810000	0.840000	0.790300	0.840000	-1.176%	1,227	-96.333%
2025-03-07	0.850000	0.850000	0.850000	0.850000	+3.659%	1,092	-96.376%
2025-03-06	0.820000	0.830000	0.820000	0.820000	-8.889%	2,290	-96.244%
2025-03-05	0.800000	0.938900	0.800000	0.900000	+12.500%	1,230	-96.578%
2025-03-04	0.850000	0.880000	0.800000	0.800000	-5.882%	15,797	-96.150%
2025-03-03	0.900000	0.900000	0.850000	0.850000	-4.494%	8,913	-96.376%
2025-02-28	0.856700	0.890000	0.800100	0.890000	+3.488%	2,913	-96.539%
2025-02-27	0.860000	0.940000	0.820000	0.860000	-8.511%	57,893	-96.419%
2025-02-26	0.860000	0.949000	0.860000	0.940000	-1.053%	6,496	-96.723%
2025-02-25	0.861300	0.950000	0.860000	0.950000	+6.216%	10,181	-96.758%
2025-02-24	0.888900	0.940000	0.860000	0.894400	-3.046%	5,295	-96.556%
2025-02-21	0.900100	0.950000	0.900100	0.922500	+2.500%	1,331	-96.661%
2025-02-20	0.920000	0.920000	0.870000	0.900000	-1.099%	3,138	-96.578%
2025-02-19	0.945000	0.952400	0.880000	0.910000	-0.350%	6,898	-96.615%
2025-02-18	0.960000	0.980000	0.900200	0.913200	-6.816%	19,850	-96.627%
2025-02-14	0.960000	0.982600	0.960000	0.980000	-0.020%	7,600	-96.857%
2025-02-13	0.980100	1.030000	0.980100	0.980200	+1.041%	2,403	-96.858%
2025-02-12	1.010000	1.010000	0.970100	0.970100	+2.084%	4,015	-96.825%
2025-02-11	1.020000	1.020000	0.950300	0.950300	-8.616%	1,250	-96.759%
2025-02-10	1.020000	1.039900	0.952800	1.039900	+0.961%	26,742	-97.038%
2025-02-07	1.050000	1.060000	1.030000	1.030000	-2.830%	9,972	-97.010%
2025-02-06	1.110000	1.140000	1.040000	1.060000	+2.913%	12,329	-97.094%
2025-02-05	1.106400	1.106400	1.030000	1.030000	+1.980%	2,170	-97.010%
2025-02-03	0.999000	1.107500	0.940100	1.010000	-8.182%	6,621	-96.950%
2025-01-31	1.050000	1.190000	1.000100	1.100000	-3.509%	33,241	-97.200%
2025-01-30	1.170000	1.210000	1.115000	1.140000	+10.819%	11,561	-97.298%
2025-01-29	1.040000	1.050000	1.028700	1.028700	-1.087%	4,950	-97.006%
2025-01-28	1.000000	1.040000	1.000000	1.040000	-3.704%	18,168	-97.038%
2025-01-27	1.190000	1.190000	0.980300	1.080000	-8.861%	7,538	-97.148%
2025-01-24	1.190000	1.210000	1.150000	1.185000	+6.757%	38,745	-97.401%
2025-01-23	1.100000	1.150000	1.100000	1.110000	+4.717%	3,802	-97.225%
2025-01-22	0.980100	1.110000	0.980100	1.060000	+0.952%	2,750	-97.094%
2025-01-21	0.870000	1.100000	0.870000	1.050000	+10.526%	42,074	-97.067%
2025-01-17	1.090000	1.090000	0.860000	0.950000	-11.215%	1,970	-96.758%
2025-01-16	1.110000	1.220000	1.070000	1.070000	-3.647%	12,518	-97.121%
2025-01-15	1.110000	1.115500	1.070000	1.110500	-2.588%	7,712	-97.226%
2025-01-14	1.104800	1.200000	1.104800	1.140000	0.000%	7,581	-97.298%
2025-01-13	1.150000	1.150000	1.080000	1.140000	-4.202%	12,358	-97.298%
2025-01-10	1.220000	1.270000	1.180000	1.190000	-3.409%	25,656	-97.412%
2025-01-08	1.220000	1.245000	1.220000	1.232000	-0.324%	11,760	-97.500%
2025-01-07	1.250000	1.260000	1.220000	1.236000	+1.311%	17,494	-97.508%
2025-01-06	1.180000	1.270000	1.180000	1.220000	+3.390%	52,624	-97.475%
2025-01-03	1.185000	1.250000	1.120000	1.180000	+6.211%	29,568	-97.390%
2025-01-02	1.080000	1.250000	1.070000	1.111000	+2.870%	24,900	-97.228%
2024-12-31	1.093100	1.093100	1.080000	1.080000	+0.521%	750	-97.148%
2024-12-30	1.060000	1.130000	1.060000	1.074400	+1.358%	5,698	-97.133%
2024-12-27	1.040000	1.200000	1.040000	1.060000	0.000%	3,771	-97.094%
2024-12-26	1.050000	1.181100	1.040000	1.060000	+0.952%	4,025	-97.094%
2024-12-23	0.900100	1.230000	0.900000	1.050000	+1.205%	15,457	-97.067%
2024-12-20	0.980000	1.200000	0.922200	1.037500	+2.723%	43,722	-97.031%
2024-12-19	1.050000	1.129200	1.010000	1.010000	-3.312%	16,651	-96.950%
2024-12-18	0.800000	1.250000	0.800000	1.044600	-9.948%	5,142	-97.052%
2024-12-16	1.180000	1.250000	1.137000	1.160000	-1.687%	32,528	-97.345%
2024-12-13	1.200000	1.200000	1.140000	1.179900	-1.675%	24,849	-97.390%
2024-12-12	1.250000	1.250000	1.150100	1.200000	-1.235%	16,049	-97.433%
2024-12-11	1.170000	1.230000	1.121300	1.215000	+2.966%	18,098	-97.465%
2024-12-10	1.095200	1.190000	1.050000	1.180000	+0.760%	18,751	-97.390%
2024-12-09	1.130000	1.200000	1.130000	1.171100	-0.332%	18,583	-97.370%
2024-12-06	1.125000	1.200000	1.050000	1.175000	+4.911%	119,533	-97.379%
2024-12-05	1.145600	1.200000	1.080000	1.120000	0.000%	8,082	-97.250%
2024-12-04	1.100100	1.180000	1.050000	1.120000	-0.885%	39,166	-97.250%
2024-12-03	1.000000	1.150000	0.985000	1.130000	+13.000%	43,378	-97.274%
2024-12-02	0.960000	1.068400	0.930100	1.000000	0.000%	53,783	-96.920%
2024-11-29	0.920000	1.050000	0.920000	1.000000	+8.225%	81,000	-96.920%
2024-11-27	0.910000	1.008000	0.850000	0.924000	-8.515%	15,437	-96.667%
2024-11-26	1.000000	1.050000	0.850100	1.010000	+1.000%	11,459	-96.950%
2024-11-25	0.720000	1.000000	0.700100	1.000000	+17.647%	38,142	-96.920%
2024-11-22	0.800000	0.920000	0.785000	0.850000	+3.469%	117,155	-96.376%
2024-11-21	0.831500	0.850000	0.743101	0.821500	-10.707%	8,848	-96.251%
2024-11-20	0.900000	0.920000	0.700000	0.920000	+6.977%	15,953	-96.652%
2024-11-19	0.800000	0.870000	0.800000	0.860000	+6.739%	43,813	-96.419%
2024-11-18	0.730000	0.810000	0.730000	0.805701	+7.427%	24,145	-96.177%
2024-11-15	0.640000	0.773000	0.640000	0.750000	-1.961%	45,028	-95.893%
2024-11-14	0.720000	0.764999	0.720000	0.764999	+9.286%	13,618	-95.974%
2024-11-13	0.670000	0.716400	0.640000	0.700000	-1.395%	28,000	-95.600%
2024-11-12	0.680000	0.710000	0.680000	0.709900	+7.561%	46,268	-95.661%
2024-11-11	0.630000	0.720000	0.630000	0.660000	+6.400%	23,643	-95.333%
2024-11-08	0.650000	0.680000	0.580300	0.620300	-3.829%	10,140	-95.035%
2024-11-07	0.690000	0.690000	0.645000	0.645000	-5.147%	2,732	-95.225%
2024-11-06	0.676900	0.690000	0.676900	0.680000	0.000%	8,241	-95.471%
2024-11-05	0.581050	0.680000	0.562201	0.680000	+5.312%	16,480	-95.471%
2024-11-04	0.640000	0.645701	0.640000	0.645701	+0.907%	10,897	-95.230%
2024-11-01	0.689899	0.689899	0.639899	0.639899	-5.424%	390	-95.187%
2024-10-31	0.530000	0.680000	0.530000	0.676600	+5.719%	10,073	-95.448%
2024-10-30	0.595000	0.670000	0.595000	0.640000	-7.741%	6,856	-95.188%
2024-10-29	0.700000	0.700000	0.610100	0.693700	+2.015%	10,651	-95.560%
2024-10-28	0.600000	0.689900	0.600000	0.680000	+3.046%	9,753	-95.471%
2024-10-25	0.600000	0.660000	0.600000	0.659900	+9.983%	9,814	-95.333%
2024-10-24	0.560000	0.600000	0.550300	0.600000	+7.143%	5,697	-94.867%
2024-10-22	0.527600	0.560000	0.527600	0.560000	-2.218%	1,500	-94.500%
2024-10-21	0.559800	0.572700	0.559800	0.572700	+2.268%	1,093	-94.622%
2024-10-18	0.515201	0.560000	0.515200	0.560000	-3.448%	8,478	-94.500%
2024-10-17	0.522000	0.580000	0.512300	0.580000	+3.203%	7,336	-94.690%
2024-10-16	0.590000	0.600000	0.562000	0.562000	-5.982%	21,000	-94.520%
2024-10-15	0.550000	0.600000	0.550000	0.597758	+6.325%	7,283	-94.847%
2024-10-14	0.532100	0.590000	0.532100	0.562200	-3.069%	4,881	-94.522%
2024-10-11	0.522000	0.580000	0.522000	0.580000	+4.505%	1,003	-94.690%
2024-10-10	0.535050	0.580000	0.530000	0.555000	-5.128%	12,260	-94.450%
2024-10-09	0.540000	0.590000	0.540000	0.585000	+4.464%	47,454	-94.735%
2024-10-08	0.549500	0.569700	0.500000	0.560000	0.000%	22,852	-94.500%
2024-10-07	0.490000	0.590000	0.470000	0.560000	+1.800%	6,685	-94.500%
2024-10-04	0.530000	0.554300	0.530000	0.550100	+4.383%	4,304	-94.401%
2024-10-03	0.470000	0.537000	0.444900	0.527000	+8.884%	76,318	-94.156%
2024-10-02	0.525000	0.525000	0.484000	0.484000	-11.144%	900	-93.636%
2024-10-01	0.481000	0.544700	0.481000	0.544700	-4.439%	875	-94.346%
2024-09-27	0.500000	0.600000	0.500000	0.570000	+1.786%	11,700	-94.596%
2024-09-26	0.552500	0.560000	0.552500	0.560000	0.000%	692	-94.500%
2024-09-25	0.582900	0.582900	0.560000	0.560000	-4.274%	3,599	-94.500%
2024-09-24	0.540000	0.585000	0.540000	0.585000	+4.130%	2,171	-94.735%
2024-09-23	0.560000	0.595000	0.540000	0.561800	+2.145%	8,785	-94.518%
2024-09-20	0.550000	0.599900	0.550000	0.550000	-6.463%	9,716	-94.400%
2024-09-19	0.460000	0.605000	0.430000	0.588000	+22.093%	56,117	-94.762%
2024-09-18	0.515100	0.515100	0.481600	0.481600	-18.373%	1,916	-93.605%
2024-09-17	0.559899	0.610000	0.504999	0.590000	+7.253%	18,725	-94.780%
2024-09-16	0.538800	0.550101	0.510000	0.550101	+9.998%	3,397	-94.401%
2024-09-13	0.519400	0.538700	0.500000	0.500100	+4.188%	2,800	-93.841%
2024-09-12	0.538800	0.538800	0.480000	0.480000	0.000%	1,790	-93.583%
2024-09-11	0.530000	0.530000	0.480000	0.480000	+6.242%	1,429	-93.583%
2024-09-10	0.451800	0.451800	0.451800	0.451800	-9.350%	1,640	-93.183%
2024-09-09	0.524899	0.524900	0.430000	0.498400	-4.154%	6,425	-93.820%
2024-09-06	0.520000	0.520000	0.520000	0.520000	+1.961%	351	-94.077%
2024-09-05	0.451900	0.510000	0.451800	0.510000	+14.916%	6,060	-93.961%
2024-09-04	0.443801	0.443801	0.443801	0.443801	-7.561%	100	-93.060%
2024-08-30	0.490000	0.490000	0.480000	0.480100	-3.788%	1,812	-93.585%
2024-08-27	0.470000	0.499000	0.469830	0.499000	+3.980%	42,925	-93.828%
2024-08-26	0.475200	0.490000	0.460000	0.479900	+17.479%	25,600	-93.582%
2024-08-23	0.480000	0.480000	0.408500	0.408500	-13.085%	1,712	-92.460%
2024-08-22	0.470000	0.500000	0.470000	0.470000	-7.735%	9,926	-93.447%
2024-08-21	0.430000	0.509400	0.410400	0.509400	+10.307%	4,763	-93.954%
2024-08-20	0.461700	0.461800	0.461700	0.461800	+6.997%	1,000	-93.330%
2024-08-16	0.430000	0.431701	0.429900	0.431600	-12.808%	4,458	-92.864%
2024-08-15	0.440400	0.495000	0.440400	0.495000	+15.090%	1,152	-93.778%
2024-08-14	0.430100	0.430100	0.430100	0.430100	+0.140%	843	-92.839%
2024-08-13	0.430000	0.430000	0.419999	0.429500	-0.116%	47,100	-92.829%
2024-08-12	0.430000	0.430000	0.430000	0.430000	0.000%	2,306	-92.837%
2024-08-08	0.430000	0.430000	0.430000	0.430000	+1.176%	4,481	-92.837%
2024-08-07	0.410000	0.450000	0.410000	0.425000	+5.827%	8,420	-92.753%
2024-08-05	0.401600	0.466801	0.401600	0.401600	-9.983%	1,550	-92.331%
2024-08-02	0.500000	0.530000	0.444000	0.446138	+3.753%	1,677	-93.096%
2024-08-01	0.400000	0.440000	0.400000	0.430000	-2.273%	1,100	-92.837%

.dark-mode .jzT9YX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jzT9YX{ color: #333333; background-color: white; border: 2px solid #333333; }CRESWCresud S.A.C.I.F. y A. Warrantstock NASDAQ

CRESW
Cresud S.A.C.I.F. y A. Warrant
stock NASDAQ