5 DAY PERFORMANCE
-2.33%
1 MONTH PERFORMANCE
+2.92%
3 MONTH PERFORMANCE
-15.56%
6 MONTH PERFORMANCE
+19.37%
YEAR-TO-DATE PERFORMANCE
-13.62%
1 YEAR PERFORMANCE
+11.67%
Cresud Sociedad Anónima, Comercial, Inmobiliaria, Financiera y Agropecuaria Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $10.99 | $10.91 (-0.73%) | $11.18 | $10.85 | 94.76 K | $650.24 M |
| 05/01/2025 | $11.04 | $10.83 (-1.9%) | $11.09 | $10.73 | 100.34 K | $645.47 M |
| 04/30/2025 | $11.00 | $10.99 (-0.09%) | $11.17 | $10.75 | 155.03 K | $655.01 M |
| 04/29/2025 | $11.21 | $11.17 (-0.36%) | $11.32 | $11.06 | 117.95 K | $665.74 M |
| 04/28/2025 | $11.65 | $11.23 (-3.61%) | $11.73 | $11.12 | 177.90 K | $669.32 M |
| 04/25/2025 | $11.64 | $11.65 (0.09%) | $11.92 | $11.55 | 192.40 K | $694.35 M |
| 04/24/2025 | $11.70 | $11.69 (-0.09%) | $11.83 | $11.35 | 263.70 K | $696.73 M |
| 04/23/2025 | $12.44 | $11.72 (-5.79%) | $12.56 | $11.60 | 284.10 K | $698.52 M |
| 04/22/2025 | $11.65 | $12.19 (4.64%) | $12.22 | $11.65 | 160.13 K | $726.53 M |
| 04/21/2025 | $12.39 | $11.60 (-6.38%) | $12.39 | $11.46 | 137.69 K | $691.37 M |
| 04/17/2025 | $12.08 | $12.39 (2.57%) | $12.46 | $12.08 | 217.15 K | $738.45 M |
| 04/16/2025 | $11.45 | $11.96 (4.45%) | $12.05 | $11.38 | 253.30 K | $712.82 M |
| 04/15/2025 | $11.46 | $11.57 (0.96%) | $11.76 | $11.35 | 257.50 K | $689.58 M |
| 04/14/2025 | $11.27 | $11.48 (1.86%) | $11.77 | $11.00 | 395.20 K | $684.22 M |
| 04/11/2025 | $9.95 | $10.64 (6.93%) | $10.86 | $9.90 | 231.30 K | $634.15 M |
| 04/10/2025 | $9.99 | $9.91 (-0.8%) | $10.09 | $9.32 | 177.61 K | $590.64 M |
| 04/09/2025 | $9.44 | $10.11 (7.1%) | $10.22 | $8.86 | 460.50 K | $602.56 M |
| 04/08/2025 | $10.48 | $9.48 (-9.54%) | $10.48 | $9.29 | 310.23 K | $565.01 M |
| 04/07/2025 | $10.03 | $10.01 (-0.2%) | $10.70 | $9.81 | 453.00 K | $596.60 M |
| 04/04/2025 | $10.97 | $10.60 (-3.37%) | $11.06 | $10.09 | 438.19 K | $631.77 M |
| 04/03/2025 | $11.22 | $11.27 (0.45%) | $11.41 | $11.03 | 335.41 K | $671.70 M |
| 04/02/2025 | $11.35 | $11.50 (1.32%) | $11.51 | $11.13 | 131.50 K | $685.41 M |
| 04/01/2025 | $11.03 | $11.38 (3.17%) | $11.41 | $11.00 | 137.68 K | $678.26 M |
| 03/31/2025 | $11.29 | $11.05 (-2.13%) | $11.29 | $10.90 | 268.44 K | $658.59 M |
| 03/28/2025 | $11.52 | $11.43 (-0.78%) | $11.91 | $11.35 | 210.70 K | $681.24 M |
| 03/27/2025 | $11.44 | $11.55 (0.96%) | $11.89 | $11.38 | 360.01 K | $688.39 M |
| 03/26/2025 | $11.44 | $11.33 (-0.96%) | $11.45 | $11.15 | 130.20 K | $675.28 M |
| 03/25/2025 | $11.16 | $11.42 (2.33%) | $11.50 | $11.09 | 190.84 K | $680.64 M |
| 03/24/2025 | $11.24 | $11.11 (-1.16%) | $11.40 | $10.92 | 208.10 K | $662.16 M |
| 03/21/2025 | $10.92 | $11.11 (1.74%) | $11.15 | $10.77 | 204.02 K | $662.16 M |
| 03/20/2025 | $10.82 | $10.99 (1.57%) | $11.03 | $10.71 | 158.82 K | $655.01 M |
| 03/19/2025 | $10.61 | $10.90 (2.73%) | $10.93 | $10.58 | 107.20 K | $649.65 M |
| 03/18/2025 | $10.79 | $10.56 (-2.13%) | $10.84 | $10.46 | 230.52 K | $629.38 M |
| 03/17/2025 | $10.86 | $10.84 (-0.18%) | $10.98 | $10.72 | 107.10 K | $646.07 M |
| 03/14/2025 | $10.53 | $10.83 (2.85%) | $10.91 | $10.53 | 194.92 K | $645.47 M |
| 03/13/2025 | $10.52 | $10.42 (-0.95%) | $10.70 | $10.42 | 256.40 K | $621.04 M |
| 03/12/2025 | $10.27 | $10.39 (1.17%) | $10.54 | $10.01 | 385.11 K | $619.25 M |
| 03/11/2025 | $10.20 | $10.20 (0%) | $10.48 | $9.97 | 318.70 K | $607.93 M |
| 03/10/2025 | $10.56 | $10.26 (-2.84%) | $10.67 | $9.91 | 360.75 K | $611.50 M |
| 03/07/2025 | $10.09 | $10.64 (5.45%) | $10.66 | $10.09 | 295.10 K | $634.15 M |
| 03/06/2025 | $10.31 | $10.05 (-2.52%) | $10.43 | $9.96 | 198.70 K | $598.99 M |
| 03/05/2025 | $10.45 | $10.39 (-0.57%) | $10.66 | $10.16 | 306.22 K | $619.25 M |
| 03/04/2025 | $10.75 | $10.59 (-1.49%) | $10.92 | $10.42 | 165.01 K | $631.17 M |
| 03/03/2025 | $10.72 | $10.84 (1.12%) | $11.12 | $10.72 | 272.84 K | $646.07 M |
| 02/28/2025 | $10.51 | $10.62 (1.05%) | $10.71 | $10.35 | 219.50 K | $632.96 M |
| 02/27/2025 | $10.69 | $10.50 (-1.78%) | $10.75 | $10.34 | 293.24 K | $625.81 M |
| 02/26/2025 | $10.56 | $10.71 (1.42%) | $10.76 | $10.45 | 245.10 K | $638.32 M |
| 02/25/2025 | $10.73 | $10.64 (-0.84%) | $10.77 | $10.27 | 304.30 K | $634.15 M |
| 02/24/2025 | $10.91 | $10.77 (-1.28%) | $11.20 | $10.71 | 166.51 K | $641.90 M |
| 02/21/2025 | $10.92 | $10.84 (-0.73%) | $11.03 | $10.71 | 282.10 K | $646.07 M |
| 02/20/2025 | $11.03 | $10.80 (-2.09%) | $11.05 | $10.73 | 212.70 K | $643.69 M |
| 02/19/2025 | $10.98 | $10.94 (-0.36%) | $11.15 | $10.81 | 170.23 K | $652.03 M |
| 02/18/2025 | $10.94 | $10.91 (-0.27%) | $11.19 | $10.71 | 466.30 K | $650.24 M |
| 02/14/2025 | $11.31 | $11.30 (-0.09%) | $11.49 | $11.25 | 184.74 K | $673.49 M |
| 02/13/2025 | $11.32 | $11.30 (-0.18%) | $11.48 | $11.15 | 210.80 K | $673.49 M |
| 02/12/2025 | $11.07 | $11.22 (1.36%) | $11.49 | $11.06 | 307.73 K | $668.72 M |
| 02/11/2025 | $11.75 | $11.19 (-4.77%) | $11.80 | $11.16 | 252.60 K | $666.93 M |
| 02/10/2025 | $12.00 | $11.84 (-1.33%) | $12.28 | $11.79 | 209.10 K | $705.67 M |
| 02/07/2025 | $12.47 | $12.00 (-3.77%) | $12.64 | $11.82 | 232.81 K | $715.21 M |
| 02/06/2025 | $12.33 | $12.52 (1.54%) | $12.58 | $12.25 | 265.42 K | $746.20 M |
| 02/05/2025 | $12.87 | $12.15 (-5.59%) | $12.93 | $12.14 | 275.33 K | $724.15 M |
| 02/04/2025 | $12.70 | $12.92 (1.73%) | $12.92 | $12.61 | 143.80 K | $770.04 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.
