5 DAY PERFORMANCE
+2.09%
1 MONTH PERFORMANCE
-4.57%
3 MONTH PERFORMANCE
-9.47%
6 MONTH PERFORMANCE
-9.47%
YEAR-TO-DATE PERFORMANCE
-20.37%
1 YEAR PERFORMANCE
+91.11%
Cresud SACIF y A Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/17/2025 | $0.81 | $0.86 (5.79%) | $0.86 | $0.80 | 12.17 K | $510.72 M |
| 07/16/2025 | $0.80 | $0.81 (1.25%) | $0.85 | $0.80 | 4.38 K | $482.77 M |
| 07/15/2025 | $0.85 | $0.81 (-4.71%) | $0.85 | $0.81 | 1.11 K | $482.77 M |
| 07/14/2025 | $0.81 | $0.81 (0%) | $0.81 | $0.81 | 1.28 K | $482.77 M |
| 07/11/2025 | $0.89 | $0.84 (-4.81%) | $0.89 | $0.84 | 356 | $502.08 M |
| 07/10/2025 | $0.85 | $0.85 (0%) | $0.85 | $0.85 | 1.68 K | $507.68 M |
| 07/09/2025 | $0.82 | $0.88 (7.32%) | $0.88 | $0.82 | 1.82 K | $524.49 M |
| 07/07/2025 | $0.81 | $0.81 (0.01%) | $0.81 | $0.81 | 2.92 K | $482.82 M |
| 07/01/2025 | $0.82 | $0.84 (2.44%) | $0.84 | $0.82 | 2.47 K | $500.65 M |
| 06/30/2025 | $0.84 | $0.84 (0%) | $0.88 | $0.83 | 14.83 K | $500.65 M |
| 06/27/2025 | $0.85 | $0.85 (0%) | $0.85 | $0.85 | 1.16 K | $506.61 M |
| 06/26/2025 | $0.85 | $0.88 (3.03%) | $0.90 | $0.85 | 14.42 K | $521.51 M |
| 06/25/2025 | $0.84 | $0.83 (-1.19%) | $0.84 | $0.83 | 600 | $494.69 M |
| 06/24/2025 | $0.84 | $0.86 (2.39%) | $0.90 | $0.84 | 4.38 K | $512.63 M |
| 06/23/2025 | $0.84 | $0.84 (0%) | $0.84 | $0.83 | 7.27 K | $500.65 M |
| 06/20/2025 | $0.89 | $0.84 (-5.24%) | $0.89 | $0.84 | 5.55 K | $500.94 M |
| 06/18/2025 | $0.88 | $0.90 (2.46%) | $0.90 | $0.86 | 5.21 K | $537.12 M |
| 06/17/2025 | $0.86 | $0.85 (-1.13%) | $0.89 | $0.85 | 1.42 K | $506.78 M |
| 06/16/2025 | $0.97 | $0.97 (0%) | $0.97 | $0.97 | 1.20 K | $578.13 M |
| 06/13/2025 | $0.87 | $0.97 (11.89%) | $1.00 | $0.87 | 9.18 K | $580.15 M |
| 06/12/2025 | $0.87 | $0.87 (0%) | $0.87 | $0.87 | 581 | $518.53 M |
| 06/11/2025 | $0.85 | $0.90 (5.88%) | $0.90 | $0.85 | 1.80 K | $536.41 M |
| 06/10/2025 | $0.83 | $0.84 (1.2%) | $0.99 | $0.82 | 19.16 K | $500.65 M |
| 06/09/2025 | $0.87 | $0.85 (-2.48%) | $1.00 | $0.82 | 22.16 K | $505.65 M |
| 06/06/2025 | $0.87 | $0.87 (0%) | $0.87 | $0.87 | 530 | $518.53 M |
| 06/05/2025 | $0.91 | $0.86 (-5.49%) | $0.91 | $0.86 | 3.09 K | $512.57 M |
| 06/04/2025 | $0.95 | $0.95 (0%) | $0.95 | $0.95 | 138 | $566.15 M |
| 06/03/2025 | $0.93 | $0.94 (1.08%) | $0.94 | $0.93 | 18.65 K | $560.25 M |
| 06/02/2025 | $0.98 | $0.98 (0%) | $0.98 | $0.98 | 8 | $584.09 M |
| 05/30/2025 | $0.91 | $0.95 (4.4%) | $0.97 | $0.91 | 1.69 K | $566.21 M |
| 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 |
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.
