Cresud SACIF y A (CRESY) Historical Stock Data
11.69 ↑0.01 (0.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CRESY is down -0.09% 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 |
|---|---|---|---|---|---|---|
| 2025-12-24 | 11.73 | 11.69 | ↓$0.04 (-0.34%) | 11.54 | 11.78 | 107.70K |
| 2025-12-23 | 11.66 | 11.68 | ↑$0.02 (0.17%) | 11.62 | 12.00 | 317.15K |
| 2025-12-22 | 11.71 | 11.61 | ↓$0.10 (-0.85%) | 11.60 | 11.95 | 428.57K |
| 2025-12-19 | 11.77 | 11.73 | ↓$0.04 (-0.34%) | 11.36 | 11.94 | 551.82K |
| 2025-12-18 | 11.45 | 11.76 | ↑$0.31 (2.71%) | 11.41 | 11.95 | 456.14K |
| 2025-12-17 | 11.35 | 11.40 | ↑$0.05 (0.44%) | 11.31 | 11.52 | 149.04K |
| 2025-12-16 | 11.74 | 11.26 | ↓$0.48 (-4.09%) | 11.12 | 11.74 | 229.97K |
| 2025-12-15 | 11.83 | 11.74 | ↓$0.09 (-0.76%) | 11.63 | 11.88 | 198.83K |
| 2025-12-12 | 11.56 | 11.83 | ↑$0.27 (2.34%) | 11.50 | 11.94 | 325.10K |
| 2025-12-11 | 11.65 | 11.56 | ↓$0.09 (-0.77%) | 11.30 | 11.68 | 323.33K |
| 2025-12-10 | 11.26 | 11.68 | ↑$0.42 (3.73%) | 11.26 | 11.81 | 377.75K |
| 2025-12-09 | 11.40 | 11.33 | ↓$0.07 (-0.61%) | 11.25 | 11.53 | 114.87K |
| 2025-12-08 | 11.50 | 11.37 | ↓$0.13 (-1.13%) | 11.23 | 11.67 | 100.12K |
| 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 |
Create an account or log in to view more rows.
$CRESY News?
$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!