Cresud SACIF y A (CRESY) Historical Stock Data
11.49 ↓0.19 (-1.63%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CRESY is down -0.15% a day on average. There have been 10 days where Cresud SACIF y A closed green and 20 days where CRESY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 11.70 | 11.49 | ↓$0.21 (-1.79%) | 11.35 | 12.10 | 241K |
| 2025-12-04 | 11.84 | 11.68 | ↓$0.16 (-1.35%) | 11.56 | 11.94 | 197.93K |
| 2025-12-03 | 11.27 | 11.74 | ↑$0.47 (4.17%) | 11.27 | 11.88 | 649.04K |
| 2025-12-02 | 11.51 | 11.34 | ↓$0.17 (-1.48%) | 11.25 | 11.75 | 215.21K |
| 2025-12-01 | 11.71 | 11.50 | ↓$0.21 (-1.79%) | 11.40 | 11.87 | 159.29K |
| 2025-11-28 | 11.80 | 11.93 | ↑$0.13 (1.10%) | 11.64 | 12.09 | 362.77K |
| 2025-11-26 | 11.38 | 12.29 | ↑$0.91 (8.00%) | 11.38 | 12.37 | 358.93K |
| 2025-11-25 | 11.69 | 11.37 | ↓$0.32 (-2.74%) | 11.12 | 11.69 | 415.10K |
| 2025-11-24 | 11.41 | 11.39 | ↓$0.02 (-0.18%) | 11.03 | 11.46 | 260.37K |
| 2025-11-21 | 11.54 | 11.34 | ↓$0.20 (-1.73%) | 11.02 | 11.67 | 180.66K |
| 2025-11-20 | 12.06 | 11.58 | ↓$0.48 (-3.98%) | 11.57 | 12.19 | 156.97K |
| 2025-11-19 | 11.92 | 11.92 | ↑$0.00 (0.00%) | 11.64 | 12.13 | 119.27K |
| 2025-11-18 | 11.52 | 11.84 | ↑$0.32 (2.78%) | 11.38 | 12.03 | 163.55K |
| 2025-11-17 | 11.83 | 11.76 | ↓$0.07 (-0.59%) | 11.68 | 12.06 | 147.02K |
| 2025-11-14 | 11.71 | 11.63 | ↓$0.08 (-0.68%) | 11.52 | 11.99 | 211.49K |
| 2025-11-13 | 11.84 | 11.50 | ↓$0.34 (-2.87%) | 11.43 | 12.28 | 187.31K |
| 2025-11-12 | 11.87 | 11.85 | ↓$0.02 (-0.17%) | 11.66 | 12.29 | 148.50K |
| 2025-11-11 | 11.50 | 11.87 | ↑$0.37 (3.22%) | 11.47 | 12.10 | 248.79K |
| 2025-11-10 | 11.79 | 11.50 | ↓$0.29 (-2.46%) | 11.42 | 11.82 | 145.13K |
| 2025-11-07 | 11.24 | 11.41 | ↑$0.17 (1.51%) | 11.02 | 11.49 | 147.85K |
| 2025-11-06 | 11.75 | 11.30 | ↓$0.45 (-3.83%) | 11.24 | 11.98 | 161.89K |
| 2025-11-05 | 12.19 | 11.78 | ↓$0.41 (-3.36%) | 11.70 | 12.22 | 135.42K |
| 2025-11-04 | 12.15 | 11.91 | ↓$0.24 (-1.98%) | 11.85 | 12.38 | 260.15K |
| 2025-11-03 | 12.81 | 12.38 | ↓$0.42 (-3.32%) | 12.31 | 12.86 | 228.66K |
| 2025-10-31 | 11.90 | 12.37 | ↑$0.47 (3.95%) | 11.90 | 12.55 | 393.41K |
| 2025-10-30 | 11.98 | 11.73 | ↓$0.25 (-2.09%) | 11.70 | 12.16 | 170.38K |
| 2025-10-29 | 12.31 | 12.18 | ↓$0.14 (-1.10%) | 12.00 | 12.64 | 328.70K |
| 2025-10-28 | 12.00 | 12.10 | ↑$0.10 (0.83%) | 11.61 | 12.48 | 489.84K |
| 2025-10-27 | 10.89 | 11.88 | ↑$0.99 (9.09%) | 10.88 | 13.52 | 1.52M |
| 2025-10-24 | 9.53 | 9.37 | ↓$0.16 (-1.68%) | 9.30 | 9.60 | 183.67K |
Create an account or log in to view more rows.
$CRESY Overpower the algos!
$CRESY going green
$CRESY Stair stepping nicely
$CRESY ugh oh
we heatin back up
$CRESY 5 minute looks sexy
$CRESY this market love evrry dips let’s see
$CRESY gonna take my L with this one
$CRESY Exciting times ahead people.
$CRESY upupup!
$CRESY hold