5 DAY PERFORMANCE
+1.85%
1 MONTH PERFORMANCE
+5.10%
3 MONTH PERFORMANCE
+49.32%
6 MONTH PERFORMANCE
+66.67%
YEAR-TO-DATE PERFORMANCE
+4.51%
1 YEAR PERFORMANCE
+43.48%
Cresud Sociedad Anónima, Comercial, Inmobiliaria, Financiera y Agropecuaria Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $12.53 | $13.24 (5.69%) | $13.52 | $12.41 | 208,896 | $799.66 M |
| 12/31/2024 | $12.75 | $12.63 (-0.94%) | $12.75 | $12.50 | 70,950 | $753.71 M |
| 12/30/2024 | $12.88 | $12.66 (-1.71%) | $12.93 | $12.42 | 196,034 | $755.50 M |
| 12/27/2024 | $12.83 | $12.96 (1.01%) | $13.06 | $12.63 | 147,800 | $773.41 M |
| 12/26/2024 | $12.37 | $12.93 (4.53%) | $13.27 | $12.28 | 218,026 | $771.62 M |
| 12/24/2024 | $12.36 | $12.42 (0.49%) | $12.49 | $12.29 | 41,527 | $741.18 M |
| 12/23/2024 | $12.34 | $12.36 (0.16%) | $12.54 | $12.13 | 194,800 | $737.60 M |
| 12/20/2024 | $11.90 | $12.23 (2.77%) | $12.64 | $11.04 | 454,100 | $729.84 M |
| 12/19/2024 | $12.83 | $12.49 (-2.65%) | $13.23 | $12.44 | 326,000 | $745.36 M |
| 12/18/2024 | $13.63 | $12.75 (-6.46%) | $13.63 | $12.69 | 295,529 | $830.28 M |
| 12/17/2024 | $13.56 | $13.58 (0.15%) | $13.72 | $13.24 | 234,522 | $884.33 M |
| 12/16/2024 | $13.64 | $13.79 (1.1%) | $14.11 | $13.51 | 396,115 | $898.00 M |
| 12/13/2024 | $13.75 | $13.64 (-0.8%) | $13.80 | $13.46 | 249,400 | $888.24 M |
| 12/12/2024 | $14.18 | $13.70 (-3.39%) | $14.23 | $13.39 | 412,500 | $892.14 M |
| 12/11/2024 | $13.51 | $14.18 (4.96%) | $14.19 | $13.33 | 428,049 | $923.40 M |
| 12/10/2024 | $13.66 | $13.34 (-2.34%) | $13.85 | $13.12 | 327,514 | $868.70 M |
| 12/09/2024 | $13.52 | $13.68 (1.18%) | $14.13 | $13.52 | 410,519 | $890.84 M |
| 12/06/2024 | $13.46 | $13.42 (-0.3%) | $13.72 | $13.16 | 320,147 | $873.91 M |
| 12/05/2024 | $12.96 | $13.39 (3.32%) | $13.50 | $12.88 | 237,400 | $871.96 M |
| 12/04/2024 | $13.30 | $12.98 (-2.41%) | $13.65 | $12.91 | 516,500 | $845.26 M |
| 12/03/2024 | $12.56 | $13.25 (5.49%) | $13.45 | $12.48 | 359,238 | $862.84 M |
| 12/02/2024 | $12.50 | $12.56 (0.48%) | $12.69 | $12.19 | 389,000 | $817.91 M |
| 11/29/2024 | $12.16 | $12.93 (6.33%) | $13.12 | $12.16 | 319,001 | $842.00 M |
| 11/27/2024 | $12.33 | $11.88 (-3.65%) | $12.46 | $11.80 | 256,041 | $773.63 M |
| 11/26/2024 | $12.44 | $12.34 (-0.8%) | $13.18 | $12.12 | 561,335 | $803.58 M |
| 11/25/2024 | $11.41 | $12.25 (7.36%) | $12.34 | $11.41 | 611,702 | $797.72 M |
| 11/22/2024 | $11.24 | $11.37 (1.16%) | $11.59 | $10.92 | 254,622 | $740.41 M |
| 11/21/2024 | $11.49 | $11.24 (-2.18%) | $11.65 | $11.15 | 177,650 | $731.95 M |
| 11/20/2024 | $11.50 | $11.48 (-0.17%) | $11.58 | $11.25 | 203,700 | $747.58 M |
| 11/19/2024 | $11.12 | $11.43 (2.79%) | $11.49 | $10.98 | 224,300 | $744.32 M |
| 11/18/2024 | $10.89 | $11.16 (2.48%) | $11.55 | $10.77 | 292,100 | $726.74 M |
| 11/15/2024 | $10.77 | $10.81 (0.37%) | $11.33 | $10.62 | 267,000 | $703.95 M |
| 11/14/2024 | $10.60 | $10.85 (2.36%) | $10.92 | $10.52 | 255,700 | $706.55 M |
| 11/13/2024 | $10.30 | $10.58 (2.72%) | $10.63 | $10.17 | 323,500 | $688.97 M |
| 11/12/2024 | $9.78 | $10.26 (4.91%) | $10.33 | $9.76 | 212,100 | $668.13 M |
| 11/11/2024 | $10.10 | $9.95 (-1.49%) | $10.36 | $9.81 | 199,900 | $647.94 M |
| 11/08/2024 | $10.00 | $10.07 (0.7%) | $10.34 | $9.83 | 239,930 | $655.76 M |
| 11/07/2024 | $10.20 | $10.07 (-1.27%) | $10.53 | $9.99 | 490,737 | $655.76 M |
| 11/06/2024 | $9.84 | $10.05 (2.13%) | $10.33 | $9.71 | 450,400 | $654.46 M |
| 11/05/2024 | $9.15 | $9.65 (5.46%) | $9.67 | $9.15 | 149,900 | $628.41 M |
| 11/04/2024 | $9.03 | $9.14 (1.22%) | $9.45 | $9.03 | 187,400 | $595.20 M |
| 11/01/2024 | $9.48 | $9.01 (-4.96%) | $9.77 | $9.00 | 310,639 | $586.73 M |
| 10/31/2024 | $9.69 | $9.49 (-2.06%) | $9.71 | $9.35 | 221,400 | $617.99 M |
| 10/30/2024 | $9.77 | $9.65 (-1.23%) | $9.89 | $9.55 | 118,613 | $628.41 M |
| 10/29/2024 | $9.32 | $9.71 (4.18%) | $9.89 | $9.28 | 276,200 | $632.32 M |
| 10/28/2024 | $9.55 | $9.32 (-2.41%) | $9.78 | $9.24 | 202,800 | $606.92 M |
| 10/25/2024 | $9.36 | $9.53 (1.82%) | $9.74 | $9.16 | 207,448 | $620.59 M |
| 10/24/2024 | $9.13 | $9.27 (1.53%) | $9.30 | $8.84 | 162,800 | $603.66 M |
| 10/23/2024 | $8.81 | $8.85 (0.45%) | $8.95 | $8.73 | 100,948 | $576.31 M |
| 10/22/2024 | $8.84 | $8.84 (0%) | $8.96 | $8.75 | 121,600 | $575.66 M |
| 10/21/2024 | $8.90 | $8.89 (-0.11%) | $8.95 | $8.76 | 84,600 | $578.92 M |
| 10/18/2024 | $9.09 | $8.95 (-1.54%) | $9.14 | $8.76 | 104,504 | $582.82 M |
| 10/17/2024 | $8.99 | $9.06 (0.78%) | $9.07 | $8.90 | 59,342 | $589.99 M |
| 10/16/2024 | $9.46 | $8.90 (-5.92%) | $9.46 | $8.84 | 224,346 | $579.57 M |
| 10/15/2024 | $9.54 | $9.34 (-2.1%) | $9.54 | $9.24 | 99,700 | $608.22 M |
| 10/14/2024 | $9.50 | $9.51 (0.11%) | $9.64 | $9.40 | 234,552 | $619.29 M |
| 10/11/2024 | $9.47 | $9.50 (0.32%) | $9.66 | $9.37 | 106,832 | $618.64 M |
| 10/10/2024 | $9.26 | $9.56 (3.24%) | $9.65 | $9.24 | 166,114 | $622.55 M |
| 10/09/2024 | $9.05 | $9.33 (3.09%) | $9.34 | $8.83 | 209,500 | $607.57 M |
| 10/08/2024 | $8.87 | $9.04 (1.92%) | $9.13 | $8.76 | 64,001 | $588.68 M |
| 10/07/2024 | $9.29 | $8.86 (-4.63%) | $9.29 | $8.77 | 49,400 | $576.96 M |
| 10/04/2024 | $9.05 | $8.96 (-0.99%) | $9.12 | $8.82 | 98,421 | $583.48 M |
| 10/03/2024 | $8.83 | $8.97 (1.59%) | $9.02 | $8.73 | 74,900 | $584.13 M |
| 10/02/2024 | $9.45 | $8.84 (-6.46%) | $9.45 | $8.77 | 118,842 | $575.66 M |