• SPX
  • $5,893.62
  • 0.39 %
  • $23.00
  • DJI
  • $43,389.60
  • -0.13 %
  • -$55.39
  • N225
  • $38,395.92
  • 0.46 %
  • $175.29
  • FTSE
  • $8,109.32
  • 0.57 %
  • $45.71
  • IXIC
  • $18,791.81
  • 0.6 %
  • $111.69
Cresud Sociedad Anónima, Comercial, Inmobiliaria, Financiera y Agropecuaria (CRESY) Charts

Cresud Sociedad Anónima, Comercial, Inmobiliaria, Financiera y Agropecuaria (CRESY) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$11.15

$0.34

(3.15%)

Day's range
$10.78
Day's range
$11.55
  • 5 DAY PERFORMANCE

    +5.39%
  • 1 MONTH PERFORMANCE

    +24.58%
  • 3 MONTH PERFORMANCE

    +38.51%
  • 6 MONTH PERFORMANCE

    +10.95%
  • YEAR-TO-DATE PERFORMANCE

    +17.62%
  • 1 YEAR PERFORMANCE

    +39.72%

Cresud Sociedad Anónima, Comercial, Inmobiliaria, Financiera y Agropecuaria Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/18/2024 $10.89 $11.16   (2.48%) $11.55 $10.77 291,845 $600.07 M
11/15/2024 $10.77 $10.81   (0.37%) $11.33 $10.62 267,000 $581.25 M
11/14/2024 $10.60 $10.85   (2.36%) $10.92 $10.52 255,700 $583.40 M
11/13/2024 $10.30 $10.58   (2.72%) $10.63 $10.17 323,500 $568.88 M
11/12/2024 $9.78 $10.26   (4.91%) $10.33 $9.76 212,100 $551.68 M
11/11/2024 $10.10 $9.95   (-1.49%) $10.36 $9.81 199,900 $535.01 M
11/08/2024 $10.00 $10.07   (0.7%) $10.34 $9.83 239,930 $541.46 M
11/07/2024 $10.20 $10.07   (-1.27%) $10.53 $9.99 490,737 $541.46 M
11/06/2024 $9.84 $10.05   (2.13%) $10.33 $9.71 450,400 $540.39 M
11/05/2024 $9.15 $9.65   (5.46%) $9.67 $9.15 149,900 $518.88 M
11/04/2024 $9.03 $9.14   (1.22%) $9.45 $9.03 187,400 $491.46 M
11/01/2024 $9.48 $9.01   (-4.96%) $9.77 $9.00 310,639 $484.47 M
10/31/2024 $9.69 $9.49   (-2.06%) $9.71 $9.35 221,400 $510.28 M
10/30/2024 $9.77 $9.65   (-1.23%) $9.89 $9.55 118,613 $518.88 M
10/29/2024 $9.32 $9.71   (4.18%) $9.89 $9.28 276,200 $575.21 M
10/28/2024 $9.55 $9.32   (-2.41%) $9.78 $9.24 202,800 $552.11 M
10/25/2024 $9.36 $9.53   (1.82%) $9.74 $9.16 207,448 $564.55 M
10/24/2024 $9.13 $9.27   (1.53%) $9.30 $8.84 162,800 $549.15 M
10/23/2024 $8.81 $8.85   (0.45%) $8.95 $8.73 100,948 $524.27 M
10/22/2024 $8.84 $8.84   (0%) $8.96 $8.75 121,600 $523.67 M
10/21/2024 $8.90 $8.89   (-0.11%) $8.95 $8.76 84,600 $526.63 M
10/18/2024 $9.09 $8.95   (-1.54%) $9.14 $8.76 104,504 $530.19 M
10/17/2024 $8.99 $9.06   (0.78%) $9.07 $8.90 59,342 $536.71 M
10/16/2024 $9.46 $8.90   (-5.92%) $9.46 $8.84 224,346 $527.23 M
10/15/2024 $9.54 $9.34   (-2.1%) $9.54 $9.24 99,700 $553.29 M
10/14/2024 $9.50 $9.51   (0.11%) $9.64 $9.40 234,552 $563.36 M
10/11/2024 $9.47 $9.50   (0.32%) $9.66 $9.37 106,832 $562.77 M
10/10/2024 $9.26 $9.56   (3.24%) $9.65 $9.24 166,114 $566.32 M
10/09/2024 $9.05 $9.33   (3.09%) $9.34 $8.83 209,500 $552.70 M
10/08/2024 $8.87 $9.04   (1.92%) $9.13 $8.76 64,001 $535.52 M
10/07/2024 $9.29 $8.86   (-4.63%) $9.29 $8.77 49,400 $524.86 M
10/04/2024 $9.05 $8.96   (-0.99%) $9.12 $8.82 98,421 $530.78 M
10/03/2024 $8.83 $8.97   (1.59%) $9.02 $8.73 74,900 $531.37 M
10/02/2024 $9.45 $8.84   (-6.46%) $9.45 $8.77 118,842 $523.67 M
10/01/2024 $8.72 $8.89   (1.95%) $8.90 $8.56 86,349 $526.63 M
09/30/2024 $9.12 $8.64   (-5.26%) $9.12 $8.62 132,513 $511.82 M
09/27/2024 $8.99 $9.08   (1%) $9.13 $8.90 152,301 $537.89 M
09/26/2024 $9.18 $9.00   (-1.96%) $9.22 $8.85 88,200 $533.15 M
09/25/2024 $9.33 $9.08   (-2.68%) $9.49 $9.01 170,341 $537.89 M
09/24/2024 $9.28 $9.14   (-1.51%) $9.37 $9.07 110,740 $541.44 M
09/23/2024 $8.95 $9.01   (0.67%) $9.11 $8.91 65,900 $533.74 M
09/20/2024 $9.21 $8.94   (-2.93%) $9.23 $8.92 122,705 $529.60 M
09/19/2024 $9.25 $9.23   (-0.22%) $9.29 $9.08 146,925 $546.78 M
09/18/2024 $9.16 $9.04   (-1.31%) $9.16 $8.84 105,728 $535.52 M
09/17/2024 $9.30 $9.16   (-1.51%) $9.30 $9.01 150,800 $542.63 M
09/16/2024 $9.12 $9.24   (1.32%) $9.43 $9.09 197,382 $547.37 M
09/13/2024 $9.03 $9.13   (1.11%) $9.27 $8.97 90,800 $540.85 M
09/12/2024 $8.84 $9.13   (3.28%) $9.20 $8.84 242,232 $540.85 M
09/11/2024 $8.38 $8.83   (5.37%) $8.91 $8.34 290,900 $523.08 M
09/10/2024 $8.52 $8.44   (-0.94%) $8.52 $8.29 106,600 $499.98 M
09/09/2024 $8.53 $8.51   (-0.23%) $8.75 $8.37 160,200 $504.12 M
09/06/2024 $8.59 $8.42   (-1.98%) $8.88 $8.37 245,400 $498.79 M
09/05/2024 $8.63 $8.56   (-0.81%) $8.87 $8.37 407,500 $507.09 M
09/04/2024 $8.00 $8.36   (4.5%) $8.43 $7.88 232,010 $495.24 M
09/03/2024 $7.92 $8.03   (1.39%) $8.17 $7.83 107,422 $475.69 M
08/30/2024 $7.94 $8.01   (0.88%) $8.37 $7.92 223,401 $464.18 M
08/29/2024 $7.71 $7.90   (2.46%) $7.93 $7.70 93,000 $457.81 M
08/28/2024 $7.62 $7.72   (1.31%) $7.78 $7.62 79,609 $447.38 M
08/27/2024 $7.69 $7.71   (0.26%) $7.74 $7.59 75,105 $446.80 M
08/26/2024 $7.80 $7.77   (-0.38%) $7.92 $7.71 60,100 $450.27 M
08/23/2024 $7.56 $7.75   (2.51%) $7.79 $7.56 138,412 $449.11 M
08/22/2024 $7.82 $7.55   (-3.45%) $7.82 $7.54 133,945 $437.52 M
08/21/2024 $8.00 $7.81   (-2.38%) $8.00 $7.79 90,800 $452.59 M
08/20/2024 $8.13 $7.95   (-2.21%) $8.14 $7.83 140,121 $460.70 M
08/19/2024 $8.13 $8.13   (0%) $8.25 $7.94 124,704 $471.14 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.