-
5 DAY PERFORMANCE
+0.97% -
1 MONTH PERFORMANCE
+5.77% -
3 MONTH PERFORMANCE
+18.11% -
6 MONTH PERFORMANCE
-9.09% -
YEAR-TO-DATE PERFORMANCE
-5.19% -
1 YEAR PERFORMANCE
+57.10%
Cresud Sociedad Anónima Comercial, Inmobiliaria, Financiera y Agropecuaria Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $0.53 | $0.55 (3.79%) | $0.55 | $0.53 | 4,304 | $32.59 M |
| 10/03/2024 | $0.47 | $0.53 (12.13%) | $0.54 | $0.44 | 76,318 | $31.22 M |
| 10/02/2024 | $0.53 | $0.48 (-7.81%) | $0.53 | $0.48 | 900 | $28.67 M |
| 10/01/2024 | $0.48 | $0.54 (13.24%) | $0.54 | $0.48 | 875 | $32.27 M |
| 09/27/2024 | $0.50 | $0.57 (14%) | $0.60 | $0.50 | 11,700 | $33.77 M |
| 09/26/2024 | $0.55 | $0.56 (1.36%) | $0.56 | $0.55 | 692 | $33.17 M |
| 09/25/2024 | $0.58 | $0.56 (-3.93%) | $0.58 | $0.56 | 3,599 | $33.17 M |
| 09/24/2024 | $0.54 | $0.59 (8.33%) | $0.59 | $0.54 | 2,171 | $34.65 M |
| 09/23/2024 | $0.56 | $0.56 (0.32%) | $0.60 | $0.54 | 8,785 | $33.28 M |
| 09/20/2024 | $0.55 | $0.55 (0%) | $0.60 | $0.55 | 9,716 | $31.87 M |
| 09/19/2024 | $0.46 | $0.59 (27.83%) | $0.61 | $0.43 | 56,117 | $34.07 M |
| 09/18/2024 | $0.52 | $0.48 (-6.5%) | $0.52 | $0.48 | 1,916 | $27.91 M |
| 09/17/2024 | $0.56 | $0.59 (5.38%) | $0.61 | $0.51 | 19,721 | $34.19 M |
| 09/16/2024 | $0.54 | $0.55 (2.1%) | $0.55 | $0.51 | 3,397 | $31.88 M |
| 09/13/2024 | $0.52 | $0.50 (-3.72%) | $0.54 | $0.50 | 2,800 | $28.98 M |
| 09/12/2024 | $0.54 | $0.48 (-10.91%) | $0.54 | $0.48 | 1,790 | $27.82 M |
| 09/11/2024 | $0.53 | $0.48 (-9.43%) | $0.53 | $0.48 | 1,429 | $27.82 M |
| 09/10/2024 | $0.45 | $0.45 (0%) | $0.45 | $0.45 | 1,640 | $26.18 M |
| 09/09/2024 | $0.52 | $0.50 (-5.05%) | $0.52 | $0.43 | 6,425 | $28.88 M |
| 09/06/2024 | $0.52 | $0.52 (0%) | $0.52 | $0.52 | 351 | $30.13 M |
| 09/05/2024 | $0.45 | $0.51 (12.86%) | $0.51 | $0.45 | 6,060 | $29.55 M |
| 09/04/2024 | $0.44 | $0.44 (0%) | $0.44 | $0.44 | 100 | $25.72 M |
| 08/30/2024 | $0.49 | $0.48 (-2.02%) | $0.49 | $0.48 | 2,288 | $27.82 M |
| 08/27/2024 | $0.47 | $0.50 (6.17%) | $0.50 | $0.47 | 42,925 | $28.92 M |
| 08/26/2024 | $0.48 | $0.48 (0.99%) | $0.49 | $0.46 | 25,600 | $27.81 M |
| 08/23/2024 | $0.48 | $0.41 (-14.9%) | $0.48 | $0.41 | 1,712 | $23.67 M |
| 08/22/2024 | $0.47 | $0.47 (0%) | $0.50 | $0.47 | 9,926 | $27.24 M |
| 08/21/2024 | $0.43 | $0.51 (18.47%) | $0.51 | $0.41 | 4,763 | $29.52 M |
| 08/20/2024 | $0.46 | $0.46 (0.02%) | $0.46 | $0.46 | 1,000 | $26.76 M |
| 08/16/2024 | $0.43 | $0.43 (0.37%) | $0.43 | $0.43 | 4,458 | $25.01 M |
| 08/15/2024 | $0.44 | $0.50 (12.4%) | $0.50 | $0.44 | 1,152 | $28.69 M |
| 08/14/2024 | $0.43 | $0.43 (0%) | $0.43 | $0.43 | 843 | $24.92 M |
| 08/13/2024 | $0.43 | $0.43 (-0.12%) | $0.43 | $0.42 | 47,100 | $24.89 M |
| 08/12/2024 | $0.43 | $0.43 (0%) | $0.43 | $0.43 | 2,306 | $24.92 M |
| 08/08/2024 | $0.43 | $0.43 (0%) | $0.43 | $0.43 | 4,481 | $24.92 M |
| 08/07/2024 | $0.41 | $0.43 (3.66%) | $0.45 | $0.41 | 8,420 | $24.63 M |
| 08/05/2024 | $0.40 | $0.40 (0%) | $0.47 | $0.40 | 1,550 | $23.27 M |
| 08/02/2024 | $0.50 | $0.45 (-10.77%) | $0.53 | $0.44 | 1,677 | $25.85 M |
| 08/01/2024 | $0.40 | $0.43 (7.5%) | $0.44 | $0.40 | 1,100 | $24.92 M |
| 07/30/2024 | $0.44 | $0.44 (0%) | $0.44 | $0.44 | 1,540 | $25.50 M |
| 07/29/2024 | $0.43 | $0.40 (-7%) | $0.45 | $0.36 | 26,966 | $23.18 M |
| 07/24/2024 | $0.41 | $0.42 (3.14%) | $0.42 | $0.40 | 4,068 | $24.51 M |
| 07/23/2024 | $0.43 | $0.45 (5.23%) | $0.47 | $0.43 | 2,299 | $26.22 M |
| 07/22/2024 | $0.40 | $0.44 (9.64%) | $0.45 | $0.40 | 4,500 | $25.50 M |
| 07/19/2024 | $0.48 | $0.48 (0%) | $0.48 | $0.48 | 113 | $27.82 M |
| 07/18/2024 | $0.48 | $0.45 (-6.44%) | $0.48 | $0.40 | 2,974 | $26.08 M |
| 07/16/2024 | $0.49 | $0.49 (-0.02%) | $0.49 | $0.49 | 1,107 | $28.39 M |
| 07/15/2024 | $0.49 | $0.49 (0.41%) | $0.49 | $0.46 | 17,287 | $28.40 M |
| 07/12/2024 | $0.52 | $0.49 (-5.56%) | $0.52 | $0.49 | 2,114 | $28.46 M |
| 07/10/2024 | $0.40 | $0.48 (19.15%) | $0.48 | $0.40 | 7,467 | $27.87 M |
| 07/09/2024 | $0.50 | $0.50 (0%) | $0.50 | $0.47 | 7,430 | $28.98 M |
| 07/08/2024 | $0.48 | $0.49 (2.71%) | $0.49 | $0.48 | 1,222 | $28.27 M |