Dark

CRESY
Cresud SA
stock NASDAQ ADR

At Close

Jul 10, 2026 3:59:57 PM EDT

10.81USD+3.842%(+0.40)246,349

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 10, 2026 8:30:30 AM EDT

10.44USD+0.288%(+0.03)100

After-hours

Jul 9, 2026 4:08:30 PM EDT

10.52USD+0.960%(+0.10)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-10	10.4900	10.8400	10.4600	10.8100	+3.842%	246,349	0.000%
2026-07-09	10.6700	10.6700	10.3950	10.4100	-1.233%	219,103	+3.842%
2026-07-08	10.6000	10.6700	10.5000	10.5400	-0.753%	178,211	+2.562%
2026-07-07	11.0100	11.2700	10.6200	10.6200	-4.496%	247,230	+1.789%
2026-07-06	11.0300	11.2700	10.9005	11.1200	+0.999%	368,004	-2.788%
2026-07-02	10.9800	11.2000	10.8400	11.0100	+1.568%	1,181,530	-1.817%
2026-07-01	11.1100	11.2400	10.6800	10.8400	-3.301%	887,127	-0.277%
2026-06-30	11.2500	11.3300	11.1500	11.2100	+0.268%	129,574	-3.568%
2026-06-29	11.1800	11.3700	11.1450	11.1800	0.000%	182,889	-3.309%
2026-06-26	10.9800	11.3500	10.9800	11.1800	+1.360%	161,613	-3.309%
2026-06-25	11.3200	11.5500	10.9500	11.0300	-2.130%	273,403	-1.995%
2026-06-24	11.4000	11.4500	11.1500	11.2700	-1.572%	300,639	-4.082%
2026-06-23	11.3000	11.5350	11.2450	11.4500	-1.037%	179,003	-5.590%
2026-06-22	11.7300	11.7500	11.3800	11.5700	-0.772%	161,203	-6.569%
2026-06-18	11.6400	11.9000	11.5600	11.6600	-0.342%	299,818	-7.290%
2026-06-17	12.1400	12.2798	11.6000	11.7000	-3.065%	317,722	-7.607%
2026-06-16	12.5800	12.5800	12.0000	12.0700	-4.054%	197,108	-10.439%
2026-06-15	12.4200	12.7100	12.2700	12.5800	+1.780%	359,023	-14.070%
2026-06-12	12.7800	12.8000	12.2350	12.3600	-2.754%	224,410	-12.540%
2026-06-11	11.5900	12.7500	11.5100	12.7100	+9.664%	626,323	-14.949%
2026-06-10	11.3800	11.9300	11.2000	11.5900	+1.400%	364,543	-6.730%
2026-06-09	11.2000	11.6550	11.1400	11.4300	+2.603%	224,183	-5.424%
2026-06-08	11.2500	11.3100	10.9100	11.1400	+2.015%	228,120	-2.962%
2026-06-05	11.2700	11.3400	10.8500	10.9200	-3.534%	198,447	-1.007%
2026-06-04	11.1700	11.5450	11.1000	11.3200	+1.434%	126,445	-4.505%
2026-06-03	11.6500	11.6500	11.1500	11.1600	-3.876%	256,115	-3.136%
2026-06-02	12.2100	12.2100	11.6100	11.6100	-4.914%	158,662	-6.891%
2026-06-01	11.8600	12.4250	11.7250	12.2100	+2.519%	528,540	-11.466%
2026-05-29	11.9500	12.0300	11.7000	11.9100	+0.422%	436,927	-9.236%
2026-05-28	11.7200	12.1000	11.6500	11.8600	+0.679%	239,427	-8.853%
2026-05-27	11.3100	11.8450	11.1801	11.7800	+3.926%	336,488	-8.234%
2026-05-26	11.1800	11.3400	11.1200	11.3350	+2.858%	279,285	-4.632%
2026-05-22	11.0300	11.1300	10.8050	11.0200	-0.810%	245,395	-1.906%
2026-05-21	10.8300	11.1800	10.6400	11.1100	+2.396%	371,525	-2.700%
2026-05-20	10.4700	10.8500	10.4700	10.8500	+3.531%	191,323	-0.369%
2026-05-19	10.7800	10.8700	10.4500	10.4800	-4.380%	346,922	+3.149%
2026-05-18	10.6400	10.9800	10.5650	10.9600	+3.104%	320,977	-1.369%
2026-05-15	10.5000	10.6700	10.3600	10.6300	-0.561%	268,352	+1.693%
2026-05-14	10.5300	10.7599	10.5300	10.6900	+0.849%	111,797	+1.123%
2026-05-13	10.7700	10.8000	10.3100	10.6000	-1.670%	467,208	+1.981%
2026-05-12	11.1600	11.3779	10.7600	10.7800	-3.405%	251,966	+0.278%
2026-05-11	11.0650	11.2800	10.8900	11.1600	+0.090%	305,600	-3.136%
2026-05-08	11.3700	11.4699	11.0800	11.1500	-0.712%	241,648	-3.049%
2026-05-07	11.6400	11.6400	11.1500	11.2300	-2.686%	195,949	-3.740%
2026-05-06	11.3100	11.6000	11.1700	11.5400	+3.777%	297,675	-6.326%
2026-05-05	11.0300	11.3200	11.0300	11.1200	+0.180%	152,208	-2.788%
2026-05-04	10.8800	11.2800	10.8800	11.1000	+2.210%	202,139	-2.613%
2026-05-01	11.1800	11.3050	10.8100	10.8600	-3.467%	290,542	-0.460%
2026-04-30	11.2000	11.3700	11.0400	11.2500	+0.089%	283,554	-3.911%
2026-04-29	11.2100	11.4700	11.0900	11.2400	-0.178%	383,183	-3.826%
2026-04-28	11.2400	11.4177	11.1300	11.2600	+0.357%	255,475	-3.996%
2026-04-27	11.3280	11.4800	11.2000	11.2200	+1.538%	311,116	-3.654%
2026-04-24	10.9300	11.1586	10.7801	11.0500	+1.098%	320,548	-2.172%
2026-04-23	11.2300	11.2750	10.8950	10.9300	-2.671%	258,920	-1.098%
2026-04-22	11.5500	11.7450	11.0950	11.2300	-2.263%	451,007	-3.740%
2026-04-21	11.6000	11.6800	11.4400	11.4900	-0.691%	379,396	-5.918%
2026-04-20	11.5800	11.9700	11.5000	11.5700	-0.086%	389,178	-6.569%
2026-04-17	11.6100	11.7000	11.4100	11.5800	-0.258%	352,934	-6.649%
2026-04-16	11.4000	11.6400	11.3800	11.6100	+1.309%	306,836	-6.891%
2026-04-15	11.6100	11.6650	11.4000	11.4600	-1.462%	241,638	-5.672%
2026-04-14	12.0700	12.1899	11.5900	11.6300	-3.805%	303,239	-7.051%
2026-04-13	11.9500	12.1650	11.7900	12.0900	+0.666%	249,954	-10.587%
2026-04-10	12.0300	12.3900	12.0100	12.0100	-0.332%	151,831	-9.992%
2026-04-09	12.4500	12.5150	12.0300	12.0500	-3.677%	192,799	-10.290%
2026-04-08	12.5400	12.6250	12.2625	12.5100	+2.206%	196,228	-13.589%
2026-04-07	12.5500	12.5500	12.0100	12.2400	-2.470%	218,449	-11.683%
2026-04-06	12.6900	12.7800	12.4500	12.5500	-0.238%	161,713	-13.865%
2026-04-02	12.5300	12.7500	12.3500	12.5800	+0.080%	89,421	-14.070%
2026-04-01	12.7900	12.8200	12.2700	12.5700	-1.179%	161,382	-14.002%
2026-03-31	12.4000	12.8550	12.3251	12.7200	+3.837%	219,324	-15.016%
2026-03-30	12.1000	12.5000	12.0500	12.2500	+1.323%	198,260	-11.755%
2026-03-27	12.1200	12.3500	11.9500	12.0900	-0.412%	232,594	-10.587%
2026-03-26	12.6400	12.7500	12.0150	12.1400	-3.956%	277,395	-10.956%
2026-03-25	12.5200	12.7400	12.3314	12.6400	+2.514%	207,891	-14.478%
2026-03-24	12.2500	12.4988	12.1300	12.3300	+0.244%	204,421	-12.328%
2026-03-23	11.9200	12.5750	11.8000	12.3000	+3.885%	272,149	-12.114%
2026-03-20	12.0800	12.2500	11.7800	11.8400	-1.743%	313,780	-8.699%
2026-03-19	11.6050	12.0900	11.4500	12.0500	+4.601%	357,030	-10.290%
2026-03-18	11.4800	11.7700	11.4311	11.5200	+0.787%	314,582	-6.163%
2026-03-17	11.4500	11.7700	11.3200	11.4300	+0.883%	247,760	-5.424%
2026-03-16	11.7500	11.9200	11.2900	11.3300	-2.913%	261,316	-4.590%
2026-03-13	11.8100	12.0300	11.5950	11.6700	-1.185%	233,538	-7.369%
2026-03-12	11.7300	11.9600	11.4456	11.8100	+0.768%	286,003	-8.467%
2026-03-11	11.2800	11.7800	11.2800	11.7200	+3.901%	322,366	-7.765%
2026-03-10	11.1400	11.5800	10.8700	11.2800	+1.622%	599,975	-4.167%
2026-03-09	10.9100	11.3300	10.7500	11.1000	+2.968%	672,443	-2.613%
2026-03-06	10.7000	10.9099	10.5000	10.7800	-0.737%	197,575	+0.278%
2026-03-05	10.9200	11.1800	10.5700	10.8600	-1.541%	224,400	-0.460%
2026-03-04	10.9100	11.1500	10.7600	11.0300	+1.193%	163,334	-1.995%
2026-03-03	11.1100	11.2900	10.7762	10.9000	-3.625%	347,993	-0.826%
2026-03-02	11.2500	11.4321	11.0800	11.3100	-0.615%	203,667	-4.421%
2026-02-27	11.4000	11.4110	11.0500	11.3800	-0.785%	385,861	-5.009%
2026-02-26	11.4500	11.7200	11.1800	11.4700	-0.779%	198,317	-5.754%
2026-02-25	11.6200	11.7600	11.4200	11.5600	-0.943%	155,830	-6.488%
2026-02-24	11.7400	11.8300	11.5500	11.6700	+0.086%	207,798	-7.369%
2026-02-23	12.0800	12.2500	11.5200	11.6600	-3.156%	233,634	-7.290%
2026-02-20	11.8500	12.1700	11.4892	12.0400	+2.994%	232,058	-10.216%
2026-02-19	11.2900	11.7500	11.2700	11.6900	+3.543%	119,184	-7.528%
2026-02-18	11.5200	11.6600	11.2300	11.2900	-1.311%	181,974	-4.252%
2026-02-17	11.8450	11.8450	11.3000	11.4400	-2.804%	191,943	-5.507%
2026-02-13	12.0000	12.1500	11.6626	11.7700	-1.092%	250,851	-8.156%
2026-02-12	12.8600	12.9400	11.8100	11.9000	-6.003%	253,178	-9.160%
2026-02-11	12.8700	13.1900	12.6000	12.6600	-1.632%	192,619	-14.613%
2026-02-10	12.7000	12.9700	12.4300	12.8700	+1.498%	152,849	-16.006%
2026-02-09	12.8000	12.9000	12.2823	12.6800	-1.169%	202,995	-14.748%
2026-02-06	12.9300	13.2400	12.6300	12.8300	+2.558%	222,545	-15.744%
2026-02-05	12.8900	12.9100	12.4450	12.5100	-3.098%	157,410	-13.589%
2026-02-04	13.0900	13.3999	12.7300	12.9100	-1.375%	235,435	-16.266%
2026-02-03	13.3000	13.4500	12.8000	13.0900	-1.948%	257,840	-17.418%
2026-02-02	13.5100	13.7899	13.2600	13.3500	-1.184%	162,360	-19.026%
2026-01-30	13.5600	13.7800	13.2500	13.5100	-1.674%	184,143	-19.985%
2026-01-29	13.8100	13.8830	13.3220	13.7400	+0.512%	203,831	-21.325%
2026-01-28	14.1400	14.2100	13.4200	13.6700	-3.118%	245,327	-20.922%
2026-01-27	12.7900	14.1999	12.7800	14.1100	+10.493%	431,009	-23.388%
2026-01-26	12.6200	13.0450	12.4200	12.7700	+1.189%	477,081	-15.348%
2026-01-23	12.6900	12.8600	12.5300	12.6200	-1.175%	327,309	-14.342%
2026-01-22	12.4800	12.9200	12.4800	12.7700	+2.324%	189,716	-15.348%
2026-01-21	12.3600	12.7000	12.2500	12.4800	+0.971%	277,549	-13.381%
2026-01-20	12.3700	12.4650	12.0600	12.3600	-0.081%	230,930	-12.540%
2026-01-16	12.5100	12.5300	12.3100	12.3700	+0.243%	149,625	-12.611%
2026-01-15	12.5200	12.6500	12.2450	12.3400	-1.986%	206,717	-12.399%
2026-01-14	12.4800	12.9250	12.4100	12.5900	+0.239%	244,852	-14.138%
2026-01-13	12.6500	12.7500	12.4650	12.5600	-0.711%	139,031	-13.933%
2026-01-12	12.4000	12.7300	12.2850	12.6500	+2.346%	349,710	-14.545%
2026-01-09	12.4100	12.5100	12.2309	12.3600	+0.651%	312,550	-12.540%
2026-01-08	11.8000	12.4300	11.6350	12.2800	+4.156%	332,612	-11.971%
2026-01-07	11.9600	12.0887	11.6550	11.7900	-1.668%	278,240	-8.312%
2026-01-06	12.2300	12.4400	11.9800	11.9900	-1.962%	172,673	-9.842%
2026-01-05	12.5200	12.5200	11.9600	12.2300	-1.291%	239,338	-11.611%
2026-01-02	12.6200	12.6890	12.3800	12.3900	-1.900%	173,504	-12.752%
2025-12-31	12.5600	12.7000	12.3800	12.6300	-0.158%	245,716	-14.410%
2025-12-30	12.5050	12.7400	12.3000	12.6500	+2.098%	445,355	-14.545%
2025-12-29	11.8000	12.4393	11.7852	12.3900	+4.734%	408,454	-12.752%
2025-12-26	11.6900	11.8700	11.6300	11.8300	+1.198%	211,149	-8.622%
2025-12-24	11.7300	11.7800	11.5382	11.6900	+0.086%	107,702	-7.528%
2025-12-23	11.6600	12.0000	11.6150	11.6800	+0.603%	317,151	-7.449%
2025-12-22	11.7100	11.9500	11.6000	11.6100	-1.023%	428,574	-6.891%
2025-12-19	11.7700	11.9400	11.3600	11.7300	-0.255%	551,834	-7.843%
2025-12-18	11.4500	11.9500	11.4137	11.7600	+3.158%	456,140	-8.078%
2025-12-17	11.3500	11.5200	11.3100	11.4000	+1.243%	149,042	-5.175%
2025-12-16	11.7400	11.7400	11.1200	11.2600	-4.089%	229,967	-3.996%
2025-12-15	11.8300	11.8784	11.6300	11.7400	-0.761%	198,828	-7.922%
2025-12-12	11.5600	11.9350	11.5000	11.8300	+2.336%	325,100	-8.622%
2025-12-11	11.6500	11.6800	11.3000	11.5600	-1.027%	323,327	-6.488%
2025-12-10	11.2600	11.8100	11.2600	11.6800	+3.089%	377,749	-7.449%
2025-12-09	11.4000	11.5280	11.2500	11.3300	-0.352%	114,873	-4.590%
2025-12-08	11.5000	11.6730	11.2300	11.3700	-1.044%	100,115	-4.925%
2025-12-05	11.7000	12.1000	11.3500	11.4900	-1.627%	241,003	-5.918%
2025-12-04	11.8400	11.9350	11.5601	11.6800	-0.511%	197,930	-7.449%
2025-12-03	11.2700	11.8767	11.2700	11.7400	+3.527%	649,035	-7.922%
2025-12-02	11.5100	11.7500	11.2500	11.3400	-1.391%	215,207	-4.674%
2025-12-01	11.7100	11.8699	11.4001	11.5000	-3.604%	159,290	-6.000%
2025-11-28	11.8000	12.0900	11.6400	11.9300	-2.108%	362,774	-9.388%
2025-11-26	11.2845	12.2613	11.2845	12.1869	+8.092%	361,967	-11.298%
2025-11-25	11.5919	11.5919	11.0267	11.2746	-0.176%	418,612	-4.121%
2025-11-24	11.3143	11.3639	10.9375	11.2945	+0.441%	262,572	-4.290%
2025-11-21	11.4432	11.5671	10.9276	11.2449	-2.073%	182,192	-3.868%
2025-11-20	11.9588	12.0877	11.4729	11.4829	-2.852%	158,296	-5.860%
2025-11-19	11.8200	12.0281	11.5424	11.8200	+0.675%	120,278	-8.545%
2025-11-18	11.4234	11.9291	11.2845	11.7407	+0.680%	164,934	-7.927%
2025-11-17	11.7308	11.9588	11.5820	11.6614	+1.119%	148,266	-7.301%
2025-11-14	11.6118	11.8894	11.4234	11.5324	+1.130%	213,280	-6.264%
2025-11-13	11.7407	12.1770	11.3341	11.4035	-2.954%	188,972	-5.205%
2025-11-12	11.7704	12.1869	11.5622	11.7506	-0.168%	149,754	-8.005%
2025-11-11	11.4035	11.9985	11.3738	11.7704	+3.217%	250,894	-8.159%
2025-11-10	11.6911	11.7208	11.3242	11.4035	+0.788%	146,402	-5.205%
2025-11-07	11.1457	11.3936	10.9276	11.3143	+0.974%	149,106	-4.457%
2025-11-06	11.6514	11.8753	11.1457	11.2052	-4.075%	163,262	-3.527%
2025-11-05	12.0877	12.1175	11.6019	11.6812	-1.091%	136,561	-7.458%
2025-11-04	12.0481	12.2761	11.7506	11.8101	-3.796%	265,473	-8.468%
2025-11-03	12.6976	12.7521	12.2067	12.2761	+0.081%	230,597	-11.943%
2025-10-31	11.8002	12.4447	11.8002	12.2662	+5.456%	396,737	-11.872%
2025-10-30	11.8795	12.0580	11.6019	11.6316	-3.655%	171,823	-7.064%
2025-10-29	12.2067	12.5340	11.8993	12.0729	+0.620%	331,477	-10.461%
2025-10-28	11.8993	12.3728	11.5126	11.9985	+1.852%	494,248	-9.905%
2025-10-27	10.7986	13.4066	10.7887	11.7803	+26.787%	1,530,985	-8.237%
2025-10-24	9.4501	9.5195	9.2220	9.2914	-1.472%	185,222	+16.344%
2025-10-23	9.1625	9.5096	9.1625	9.4302	+2.922%	361,289	+14.632%
2025-10-22	9.2418	9.2418	8.8353	9.1625	-0.858%	207,825	+17.981%
2025-10-21	9.4996	9.6583	9.2022	9.2418	-2.101%	178,321	+16.969%
2025-10-20	9.5591	9.7475	9.3806	9.4401	-0.626%	186,754	+14.511%
2025-10-17	9.4203	9.6087	9.4203	9.4996	+0.104%	110,578	+13.794%
2025-10-16	9.6087	9.8169	9.3707	9.4897	-1.137%	231,891	+13.913%
2025-10-15	9.6880	9.8963	9.4897	9.5988	+0.938%	231,287	+12.618%
2025-10-14	9.6186	10.0153	9.4699	9.5096	-4.099%	349,169	+13.675%
2025-10-13	9.6682	10.1541	9.5591	9.9161	+4.821%	163,791	+9.015%
2025-10-10	9.9756	9.9855	9.4401	9.4600	-5.169%	238,672	+14.271%
2025-10-09	9.4501	10.1739	9.4401	9.9756	+6.568%	402,021	+8.364%
2025-10-08	9.2617	9.4401	9.2121	9.3608	+1.288%	325,459	+15.482%
2025-10-07	9.2121	9.2517	9.0336	9.2418	+0.430%	145,418	+16.969%
2025-10-06	9.5096	9.5096	9.0534	9.2022	-1.798%	409,009	+17.472%
2025-10-03	9.4501	9.4501	9.1466	9.3707	+0.106%	155,700	+15.360%
2025-10-02	9.0732	9.3707	8.9939	9.3608	+3.056%	248,764	+15.482%
2025-10-01	9.1129	9.2468	8.9552	9.0832	-0.434%	277,985	+19.011%
2025-09-30	9.1724	9.2617	9.0436	9.1228	-0.541%	281,478	+18.494%
2025-09-29	9.1625	9.3738	9.0269	9.1724	+0.435%	284,125	+17.854%
2025-09-26	9.4005	9.4897	8.9493	9.1327	-2.021%	539,390	+18.366%
2025-09-25	9.4401	9.5294	9.2617	9.3211	-2.186%	234,774	+15.973%
2025-09-24	9.6186	9.8070	9.4054	9.5294	+2.235%	360,922	+13.438%
2025-09-23	9.4798	9.6682	9.2716	9.3211	-1.468%	281,427	+15.973%
2025-09-22	9.1327	9.7575	9.1327	9.4600	+7.796%	387,675	+14.271%
2025-09-19	8.6072	8.8650	8.6072	8.7758	+1.375%	430,818	+23.180%
2025-09-18	9.0534	9.1724	8.5874	8.6568	-4.485%	540,573	+24.873%
2025-09-17	8.7956	9.2716	8.7758	9.0633	+3.745%	514,168	+19.272%
2025-09-16	8.5675	8.8154	8.5279	8.7361	+1.968%	372,088	+23.739%
2025-09-15	8.7460	8.7460	8.3395	8.5675	+1.409%	282,861	+26.174%
2025-09-12	8.7262	8.8055	8.3494	8.4485	-3.620%	356,337	+27.952%
2025-09-11	8.8353	8.9245	8.6667	8.7658	-1.450%	330,066	+23.320%
2025-09-10	8.5774	8.9245	8.5774	8.8948	+3.580%	366,859	+21.532%
2025-09-09	8.7956	9.0732	8.5675	8.5874	-2.477%	534,291	+25.882%
2025-09-08	8.7361	9.0233	8.3196	8.8055	-8.359%	1,028,497	+22.764%
2025-09-05	9.7178	9.7575	9.2545	9.6087	-0.206%	266,406	+12.502%
2025-09-04	9.4798	9.8764	9.4203	9.6285	+1.250%	332,582	+12.271%
2025-09-03	9.7971	10.0054	9.4600	9.5096	-2.738%	219,344	+13.675%
2025-09-02	9.8665	9.8775	9.2815	9.7773	-2.569%	670,451	+10.562%
2025-08-29	10.4318	10.4318	9.9260	10.0351	-3.619%	234,247	+7.722%
2025-08-28	10.2037	10.4311	10.1591	10.4119	+2.040%	248,874	+3.824%
2025-08-27	10.4119	10.4962	10.0761	10.2037	-2.556%	283,731	+5.942%
2025-08-26	10.4218	10.6102	10.3921	10.4714	+0.476%	237,033	+3.234%
2025-08-25	10.8581	10.8581	10.3623	10.4218	-4.973%	522,346	+3.725%
2025-08-22	10.8581	11.0763	10.7491	10.9672	+2.218%	147,952	-1.433%
2025-08-21	10.6400	10.8086	10.5309	10.7292	+1.500%	155,249	+0.753%
2025-08-20	10.6697	10.7392	10.5210	10.5706	0.000%	132,076	+2.265%
2025-08-19	10.8978	11.0168	10.5061	10.5706	-3.791%	422,710	+2.265%
2025-08-18	10.6896	11.1556	10.5706	10.9871	+2.214%	111,687	-1.612%
2025-08-15	10.7292	10.9452	10.6697	10.7491	0.000%	94,472	+0.567%
2025-08-14	11.1259	11.1259	10.6797	10.7491	-3.127%	169,320	+0.567%
2025-08-13	11.2845	11.3292	11.0168	11.0961	-0.886%	163,894	-2.578%
2025-08-12	11.1358	11.5523	11.0485	11.1953	+0.534%	125,385	-3.442%
2025-08-11	10.9672	11.3143	10.8284	11.1358	+2.370%	196,957	-2.926%
2025-08-08	11.0961	11.1011	10.7193	10.8780	-2.053%	164,135	-0.625%
2025-08-07	11.6514	11.7010	11.0069	11.1060	-3.532%	147,751	-2.665%
2025-08-06	11.3440	11.7308	11.3044	11.5126	+1.575%	199,287	-6.103%
2025-08-05	11.0862	11.4779	10.9771	11.3341	+2.236%	158,490	-4.624%
2025-08-04	10.9672	11.1507	10.8105	11.0862	+3.041%	102,275	-2.491%
2025-08-01	10.8978	11.2449	10.6995	10.7590	-2.604%	84,771	+0.474%
2025-07-31	11.4035	11.6876	10.9325	11.0466	-2.877%	199,421	-2.142%
2025-07-30	11.8200	11.8795	11.3391	11.3738	-4.017%	141,380	-4.957%
2025-07-29	11.5126	11.9291	11.4035	11.8498	+3.106%	205,788	-8.775%
2025-07-28	11.4729	11.7208	11.3050	11.4928	+2.025%	244,992	-5.941%
2025-07-25	11.1259	11.5572	11.1259	11.2647	+1.338%	177,112	-4.037%
2025-07-24	10.9276	11.1953	10.8234	11.1160	+0.448%	132,744	-2.753%
2025-07-23	10.8284	11.1259	10.6897	11.0664	+2.952%	156,981	-2.317%
2025-07-22	10.6301	10.7886	10.5012	10.7491	+1.025%	117,335	+0.567%
2025-07-21	10.7986	11.1060	10.5012	10.6400	-1.197%	76,086	+1.598%
2025-07-18	10.9375	11.2052	10.4340	10.7689	-1.003%	135,785	+0.382%
2025-07-17	10.7491	11.0664	10.7300	10.8780	+0.828%	110,191	-0.625%
2025-07-16	10.7689	10.8581	10.5607	10.7887	+0.647%	133,680	+0.197%
2025-07-15	10.4218	10.8581	10.2830	10.7193	+2.855%	214,913	+0.846%
2025-07-14	10.3524	10.4318	10.1343	10.4218	+0.095%	173,442	+3.725%
2025-07-11	10.6301	10.6350	10.3723	10.4119	-2.598%	290,755	+3.824%
2025-07-10	10.7094	10.7838	10.5557	10.6896	+0.093%	137,976	+1.126%
2025-07-09	10.9077	10.9771	10.6598	10.6797	-2.445%	144,844	+1.220%
2025-07-08	10.7590	10.9573	10.6251	10.9474	+2.603%	160,564	-1.255%
2025-07-07	10.9771	11.0466	10.6301	10.6697	-3.324%	229,397	+1.315%
2025-07-03	10.9276	11.0763	10.8780	11.0366	+1.737%	203,676	-2.053%
2025-07-02	10.8185	10.9474	10.6660	10.8482	+0.552%	178,815	-0.352%
2025-07-01	10.6697	10.8581	10.5507	10.7887	+1.115%	145,227	+0.197%
2025-06-30	10.8185	11.0365	10.5111	10.6697	-0.830%	256,236	+1.315%
2025-06-27	10.8581	10.9771	10.5806	10.7590	+0.463%	188,646	+0.474%
2025-06-26	10.6301	10.7094	10.5012	10.7094	+0.746%	159,963	+0.939%
2025-06-25	10.7094	10.7094	10.4912	10.6301	-0.832%	162,279	+1.692%
2025-06-24	10.5805	10.8780	10.5408	10.7193	+1.885%	323,035	+0.846%
2025-06-23	10.5210	10.6414	10.3425	10.5210	-0.469%	205,612	+2.747%
2025-06-20	10.8383	10.8879	10.4516	10.5706	-1.932%	174,367	+2.265%
2025-06-18	10.8879	11.0366	10.7193	10.7788	-0.549%	140,929	+0.289%
2025-06-17	10.5111	10.9871	10.4119	10.8383	+2.726%	301,807	-0.261%
2025-06-16	10.6400	10.7337	10.4417	10.5507	+0.188%	107,946	+2.458%
2025-06-13	10.8086	10.9523	10.3425	10.5309	-4.065%	315,765	+2.650%
2025-06-12	10.6995	11.0763	10.6896	10.9771	+2.595%	203,145	-1.522%
2025-06-11	11.3341	11.3718	10.6697	10.6995	-4.429%	186,439	+1.033%
2025-06-10	11.0366	11.3440	10.8780	11.1953	+1.988%	486,894	-3.442%
2025-06-09	11.1060	11.1060	10.7491	10.9771	-1.250%	245,518	-1.522%
2025-06-06	11.2449	11.3341	10.9474	11.1160	-0.178%	338,667	-2.753%
2025-06-05	11.8498	11.9340	11.1060	11.1358	-6.025%	378,352	-2.926%
2025-06-04	11.9390	12.2761	11.7606	11.8498	0.000%	168,900	-8.775%
2025-06-03	12.0282	12.0980	11.7506	11.8498	-1.888%	89,117	-8.775%
2025-06-02	11.8993	12.1968	11.7704	12.0778	+1.754%	137,909	-10.497%
2025-05-30	12.0877	12.3753	11.8339	11.8696	-2.206%	306,728	-8.927%
2025-05-29	12.4646	12.5042	12.0282	12.1373	-1.370%	174,529	-10.936%
2025-05-28	12.1572	12.4745	11.7316	12.3059	+0.649%	230,019	-12.156%
2025-05-27	12.0877	12.2861	11.7408	12.2266	+2.155%	266,648	-11.586%
2025-05-23	11.6514	12.0182	11.4729	11.9687	+2.461%	209,505	-9.681%
2025-05-22	11.5126	11.9093	11.2845	11.6812	+0.512%	158,216	-7.458%
2025-05-21	11.7803	12.0778	11.4234	11.6217	-0.930%	199,713	-6.984%
2025-05-20	11.6812	11.8002	11.4432	11.7308	0.000%	134,811	-7.849%
2025-05-19	11.3936	11.8706	11.2052	11.7308	+3.319%	275,428	-7.849%
2025-05-16	11.3738	11.3837	11.1556	11.3540	-0.434%	77,639	-4.791%
2025-05-15	11.3837	11.5424	11.1556	11.4035	-0.605%	102,087	-5.205%
2025-05-14	11.5820	11.7903	11.1160	11.4729	-1.448%	236,689	-5.778%
2025-05-13	11.5523	11.7258	11.1718	11.6415	+1.207%	109,073	-7.143%
2025-05-12	11.3044	11.5721	11.0044	11.5027	+1.754%	248,279	-6.022%
2025-05-09	10.8780	11.3192	10.7689	11.3044	+4.205%	171,399	-4.374%
2025-05-08	10.8879	11.0754	10.5111	10.8482	+1.109%	188,673	-0.352%
2025-05-07	10.7292	10.8829	10.6301	10.7292	+0.185%	124,616	+0.753%
2025-05-06	10.3623	10.7986	10.0450	10.7094	+1.983%	131,551	+0.939%
2025-05-05	10.7193	10.8532	10.4714	10.5012	-2.933%	97,505	+2.941%
2025-05-02	10.8978	11.0862	10.7590	10.8185	+0.738%	95,563	-0.079%
2025-05-01	10.9474	10.9970	10.6383	10.7392	-1.455%	101,187	+0.659%
2025-04-30	10.9077	11.0763	10.6598	10.8978	-1.612%	156,342	-0.806%
2025-04-29	11.1160	11.2261	10.9623	11.0763	-0.534%	118,947	-2.404%
2025-04-28	11.5523	11.6316	11.0267	11.1358	-3.605%	179,408	-2.926%
2025-04-25	11.5424	11.8200	11.4482	11.5523	-0.342%	193,989	-6.426%
2025-04-24	11.6019	11.7308	11.2548	11.5919	-0.256%	265,912	-6.745%
2025-04-23	12.3356	12.4546	11.5027	11.6217	-3.855%	286,460	-6.984%
2025-04-22	11.5523	12.1175	11.5523	12.0877	+5.086%	161,483	-10.570%
2025-04-21	12.2861	12.2861	11.3639	11.5027	-6.376%	138,853	-6.022%
2025-04-17	11.9787	12.3505	11.9787	12.2861	+3.595%	218,983	-12.014%
2025-04-16	11.3540	11.9440	11.2796	11.8597	+3.371%	255,439	-8.851%
2025-04-15	11.3639	11.6614	11.2548	11.4729	+0.784%	259,656	-5.778%
2025-04-14	11.1755	11.6713	10.9077	11.3837	+7.895%	398,525	-5.040%
2025-04-11	9.8665	10.7689	9.8209	10.5507	+7.365%	233,239	+2.458%
2025-04-10	9.9062	10.0054	9.2431	9.8269	-1.978%	179,108	+10.004%
2025-04-09	9.3608	10.1318	8.7807	10.0252	+6.645%	464,395	+7.828%
2025-04-08	10.3921	10.3921	9.2121	9.4005	-5.294%	312,850	+14.994%
2025-04-07	9.9459	10.6102	9.7322	9.9260	-5.566%	456,819	+8.906%
2025-04-04	10.8780	10.9672	10.0004	10.5111	-5.945%	441,900	+2.844%
2025-04-03	11.1259	11.3143	10.9375	11.1755	-1.999%	338,244	-3.271%
2025-04-02	11.2548	11.4134	11.0366	11.4035	+1.055%	132,608	-5.205%
2025-04-01	10.9375	11.3143	10.9077	11.2845	+2.986%	138,845	-4.205%
2025-03-31	11.1953	11.1953	10.8086	10.9573	-3.324%	270,711	-1.344%
2025-03-28	11.4234	11.8060	11.2548	11.3341	-1.039%	212,476	-4.624%
2025-03-27	11.3440	11.7903	11.2845	11.4531	+1.941%	363,057	-5.615%
2025-03-26	11.3440	11.3540	11.0600	11.2350	-0.788%	131,295	-3.783%
2025-03-25	11.0664	11.4035	10.9970	11.3242	+2.790%	192,452	-4.541%
2025-03-24	11.1457	11.3044	10.8284	11.0168	0.000%	209,838	-1.877%
2025-03-21	10.8284	11.0515	10.6817	11.0168	+1.092%	205,749	-1.877%
2025-03-20	10.7292	10.9375	10.6202	10.8978	+0.825%	160,165	-0.806%
2025-03-19	10.5210	10.8383	10.4866	10.8086	+3.220%	108,103	+0.013%
2025-03-18	10.6995	10.7491	10.3723	10.4714	-2.583%	232,469	+3.234%
2025-03-17	10.7689	10.8879	10.6301	10.7491	+0.092%	107,985	+0.567%
2025-03-14	10.4417	10.8148	10.4417	10.7392	+3.935%	196,571	+0.659%
2025-03-13	10.4318	10.6062	10.3326	10.3326	+0.289%	258,556	+4.620%
2025-03-12	10.1838	10.4516	9.9260	10.3028	+1.863%	388,363	+4.923%
2025-03-11	10.1144	10.3939	9.8864	10.1144	-0.585%	321,362	+6.877%
2025-03-10	10.4714	10.5805	9.8269	10.1739	-3.571%	363,799	+6.252%
2025-03-07	10.0054	10.5706	10.0054	10.5507	+5.870%	297,554	+2.458%
2025-03-06	10.2235	10.3425	9.8764	9.9657	-3.272%	200,337	+8.472%
2025-03-05	10.3623	10.5706	10.0748	10.3028	-1.889%	308,806	+4.923%
2025-03-04	10.6598	10.8284	10.3326	10.5012	-2.306%	166,402	+2.941%
2025-03-03	10.6301	11.0267	10.6301	10.7491	+2.072%	275,149	+0.567%
2025-02-28	10.4218	10.6202	10.2592	10.5309	+1.143%	221,332	+2.650%
2025-02-27	10.6003	10.6625	10.2533	10.4119	-1.961%	295,723	+3.824%
2025-02-26	10.4714	10.6697	10.3594	10.6202	+0.659%	247,126	+1.787%
2025-02-25	10.6400	10.6747	10.1846	10.5507	-1.208%	306,825	+2.458%
2025-02-24	10.8185	11.1060	10.6202	10.6797	-0.646%	167,915	+1.220%
2025-02-21	10.8284	10.9375	10.6202	10.7491	+0.371%	284,449	+0.567%
2025-02-20	10.9375	10.9573	10.6400	10.7094	-1.279%	214,475	+0.939%
2025-02-19	10.8879	11.0565	10.7193	10.8482	+0.275%	171,672	-0.352%
2025-02-18	10.8482	11.0961	10.6202	10.8185	-3.451%	470,219	-0.079%
2025-02-14	11.2151	11.3936	11.1558	11.2052	0.000%	186,305	-3.527%
2025-02-13	11.2250	11.3837	11.0565	11.2052	+0.713%	212,547	-3.527%
2025-02-12	10.9771	11.3936	10.9707	11.1259	+0.269%	310,333	-2.839%
2025-02-11	11.6514	11.7010	11.0664	11.0961	-5.490%	254,713	-2.578%
2025-02-10	11.8993	12.1770	11.6911	11.7407	-1.333%	210,837	-7.927%
2025-02-07	12.3654	12.5365	11.7208	11.8993	-4.154%	234,779	-9.154%
2025-02-06	12.2266	12.4745	12.1472	12.4150	+3.045%	267,667	-12.928%
2025-02-05	12.7620	12.8202	12.0382	12.0481	-5.959%	277,661	-10.276%
2025-02-04	12.5935	12.8116	12.5042	12.8116	+2.866%	145,009	-15.623%
2025-02-03	12.2464	12.5340	12.1102	12.4546	-2.181%	182,335	-13.205%
2025-01-31	13.1884	13.2083	12.7029	12.7323	-2.654%	135,749	-15.098%
2025-01-30	12.8315	13.2132	12.7521	13.0794	+1.775%	159,481	-17.351%
2025-01-29	12.4943	12.8801	12.3555	12.8513	+2.370%	198,475	-15.884%
2025-01-28	12.6331	12.7966	12.1968	12.5538	-1.402%	205,172	-13.891%
2025-01-27	13.0794	13.0794	12.4546	12.7323	-3.386%	247,797	-15.098%
2025-01-24	13.0397	13.4760	12.9108	13.1785	+4.236%	236,713	-17.972%
2025-01-23	12.5439	12.7323	12.2960	12.6430	-0.157%	146,076	-14.498%
2025-01-22	12.7819	12.7819	12.4353	12.6629	+0.236%	104,001	-14.633%
2025-01-21	12.0977	12.6975	12.0282	12.6331	+5.376%	195,133	-14.431%
2025-01-17	12.3257	12.5736	11.7903	11.9886	-2.657%	199,323	-9.831%

document.getElementById("Zc3bDL").onerror = function(){this.style.display='none';}; .dark-mode .k2M6hN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k2M6hN{ color: #333333; background-color: white; border: 2px solid #333333; }CRESYCresud SAstock NASDAQ ADR

CRESY
Cresud SA
stock NASDAQ ADR