5 DAY PERFORMANCE
+7.77%
1 MONTH PERFORMANCE
+19.75%
3 MONTH PERFORMANCE
+8.99%
6 MONTH PERFORMANCE
-3.00%
YEAR-TO-DATE PERFORMANCE
-10.19%
1 YEAR PERFORMANCE
+47.87%
Cresud SACIF y A Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $0.91 | $0.97 (6.32%) | $0.97 | $0.91 | 1.29 K | |
| 05/29/2025 | $0.96 | $0.95 (-1.56%) | $0.96 | $0.89 | 19.92 K | $563.23 M |
| 05/28/2025 | $0.99 | $1.00 (1.01%) | $1.05 | $0.91 | 23.15 K | $596.01 M |
| 05/27/2025 | $0.90 | $0.95 (5.56%) | $0.95 | $0.90 | 3.29 K | $566.21 M |
| 05/23/2025 | $0.91 | $0.90 (-1.09%) | $0.95 | $0.88 | 3.84 K | $536.47 M |
| 05/22/2025 | $0.90 | $0.95 (5.53%) | $1.00 | $0.90 | 15.95 K | $566.21 M |
| 05/21/2025 | $0.91 | $0.92 (0.9%) | $0.93 | $0.90 | 30.11 K | $547.25 M |
| 05/20/2025 | $0.90 | $0.91 (1.12%) | $0.95 | $0.90 | 21.34 K | $542.43 M |
| 05/19/2025 | $0.82 | $0.90 (9.76%) | $0.95 | $0.74 | 60.51 K | $536.41 M |
| 05/16/2025 | $0.70 | $0.90 (28.57%) | $0.90 | $0.70 | 4.48 K | $536.41 M |
| 05/14/2025 | $0.89 | $0.90 (1.12%) | $0.90 | $0.89 | 790 | $536.41 M |
| 05/13/2025 | $0.87 | $0.90 (3.16%) | $0.90 | $0.84 | 1.25 K | $536.41 M |
| 05/12/2025 | $0.85 | $0.90 (5.88%) | $0.90 | $0.85 | 5.36 K | $536.41 M |
| 05/09/2025 | $0.82 | $0.88 (7.68%) | $0.90 | $0.82 | 2.89 K | $526.27 M |
| 05/08/2025 | $0.82 | $0.79 (-3.66%) | $0.85 | $0.78 | 19.96 K | $470.85 M |
| 05/07/2025 | $0.78 | $0.82 (4.48%) | $0.85 | $0.78 | 4.15 K | $485.77 M |
| 05/06/2025 | $0.80 | $0.80 (0%) | $0.80 | $0.80 | 2.00 K | $477.40 M |
| 05/05/2025 | $0.81 | $0.83 (2.47%) | $0.83 | $0.76 | 922 | $494.69 M |
| 05/02/2025 | $0.83 | $0.82 (-0.9%) | $0.84 | $0.81 | 3.95 K | $490.22 M |
| 05/01/2025 | $0.84 | $0.84 (0%) | $0.84 | $0.84 | 5.13 K | $497.78 M |
| 04/30/2025 | $0.80 | $0.81 (1.25%) | $0.81 | $0.80 | 2.44 K | $482.77 M |
| 04/29/2025 | $0.90 | $0.88 (-2.1%) | $0.90 | $0.87 | 692 | $524.49 M |
| 04/28/2025 | $0.86 | $0.86 (0.56%) | $0.86 | $0.83 | 4.25 K | $512.45 M |
| 04/25/2025 | $0.89 | $0.89 (0%) | $0.89 | $0.89 | 1.52 K | $530.45 M |
| 04/24/2025 | $0.87 | $0.88 (1.09%) | $0.88 | $0.87 | 5.18 K | $524.78 M |
| 04/23/2025 | $0.89 | $0.88 (-0.82%) | $0.89 | $0.88 | 2.02 K | $523.41 M |
| 04/22/2025 | $0.79 | $0.88 (11.4%) | $0.91 | $0.79 | 4.42 K | $524.55 M |
| 04/21/2025 | $0.89 | $0.87 (-2.63%) | $0.89 | $0.83 | 17.08 K | $517.04 M |
| 04/17/2025 | $0.89 | $0.95 (6.74%) | $0.95 | $0.83 | 33.01 K | $566.21 M |
| 04/16/2025 | $0.90 | $0.86 (-4.16%) | $0.90 | $0.85 | 5.78 K | $514.12 M |
| 04/15/2025 | $0.76 | $0.78 (2.63%) | $0.78 | $0.76 | 1.95 K | $464.88 M |
| 04/14/2025 | $0.78 | $0.78 (0.13%) | $0.78 | $0.65 | 229.79 K | $465.48 M |
| 04/11/2025 | $0.73 | $0.75 (3.43%) | $0.75 | $0.72 | 9.28 K | $447.00 M |
| 04/10/2025 | $0.65 | $0.65 (0%) | $0.65 | $0.65 | 20.00 K | $387.40 M |
| 04/09/2025 | $0.61 | $0.71 (16.39%) | $0.74 | $0.59 | 94.36 K | $423.16 M |
| 04/08/2025 | $0.70 | $0.63 (-10.36%) | $0.70 | $0.63 | 5.44 K | $375.48 M |
| 04/07/2025 | $0.69 | $0.63 (-8.7%) | $0.73 | $0.63 | 7.26 K | $375.48 M |
| 04/04/2025 | $0.77 | $0.73 (-5.56%) | $0.77 | $0.73 | 1.60 K | $435.08 M |
| 04/03/2025 | $0.75 | $0.80 (6.68%) | $0.83 | $0.75 | 4.18 K | $476.86 M |
| 04/01/2025 | $0.83 | $0.83 (0%) | $0.83 | $0.78 | 5.48 K | $494.69 M |
| 03/31/2025 | $0.83 | $0.83 (-0.01%) | $0.83 | $0.83 | 3.06 K | $494.69 M |
| 03/28/2025 | $0.84 | $0.89 (5.36%) | $0.89 | $0.83 | 6.45 K | $527.47 M |
| 03/27/2025 | $0.87 | $0.88 (0.58%) | $0.92 | $0.83 | 9.69 K | $524.49 M |
| 03/26/2025 | $0.88 | $0.85 (-3.24%) | $0.88 | $0.83 | 12.41 K | $506.61 M |
| 03/25/2025 | $0.78 | $0.86 (10.83%) | $0.87 | $0.78 | 11.80 K | $515.25 M |
| 03/24/2025 | $0.76 | $0.80 (5.29%) | $0.85 | $0.76 | 56.70 K | $476.92 M |
| 03/21/2025 | $0.75 | $0.80 (6.67%) | $0.81 | $0.75 | 20.03 K | $46.36 M |
| 03/20/2025 | $0.75 | $0.82 (9.33%) | $0.82 | $0.74 | 53.51 K | $47.52 M |
| 03/19/2025 | $0.80 | $0.84 (5%) | $0.84 | $0.75 | 8.71 K | $48.68 M |
| 03/18/2025 | $0.78 | $0.79 (1.27%) | $0.85 | $0.75 | 35.30 K | $45.77 M |
| 03/17/2025 | $0.83 | $0.85 (2.4%) | $0.85 | $0.81 | 29.80 K | $49.26 M |
| 03/14/2025 | $0.87 | $0.82 (-5.75%) | $0.87 | $0.82 | 1.09 K | $47.52 M |
| 03/13/2025 | $0.81 | $0.90 (11.1%) | $0.90 | $0.81 | 1.28 K | $52.15 M |
| 03/12/2025 | $0.85 | $0.82 (-3.12%) | $0.85 | $0.82 | 2.05 K | $47.72 M |
| 03/11/2025 | $0.84 | $0.84 (0.06%) | $0.84 | $0.84 | 338 | $48.68 M |
| 03/10/2025 | $0.81 | $0.84 (3.7%) | $0.84 | $0.79 | 1.33 K | $48.68 M |
| 03/07/2025 | $0.85 | $0.85 (0%) | $0.85 | $0.85 | 1.09 K | $49.26 M |
| 03/06/2025 | $0.82 | $0.82 (0%) | $0.83 | $0.82 | 2.29 K | $47.52 M |
| 03/05/2025 | $0.80 | $0.90 (12.5%) | $0.94 | $0.80 | 1.23 K | $52.16 M |
| 03/04/2025 | $0.85 | $0.80 (-5.88%) | $0.88 | $0.80 | 15.80 K | $46.36 M |
| 03/03/2025 | $0.90 | $0.85 (-5.56%) | $0.90 | $0.85 | 9.01 K | $49.26 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
