5 DAY PERFORMANCE
-3.03%
1 MONTH PERFORMANCE
+4.86%
3 MONTH PERFORMANCE
-13.51%
6 MONTH PERFORMANCE
-20.00%
YEAR-TO-DATE PERFORMANCE
-26.52%
1 YEAR PERFORMANCE
+4.39%
Cresud Sociedad Anónima, Comercial, Inmobiliaria, Financiera y Agropecuaria Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/21/2025 | $9.58 | $9.32 (-2.71%) | $9.74 | $9.28 | 176.33 K | $582.39 M |
| 10/20/2025 | $9.64 | $9.52 (-1.24%) | $9.83 | $9.46 | 185.20 K | $573.95 M |
| 10/17/2025 | $9.50 | $9.58 (0.84%) | $9.69 | $9.50 | 109.70 K | $577.57 M |
| 10/16/2025 | $9.69 | $9.57 (-1.24%) | $9.90 | $9.45 | 229.95 K | $576.96 M |
| 10/15/2025 | $9.77 | $9.68 (-0.92%) | $9.98 | $9.57 | 229.35 K | $583.59 M |
| 10/14/2025 | $9.70 | $9.59 (-1.13%) | $10.10 | $9.55 | 346.24 K | $578.17 M |
| 10/13/2025 | $9.75 | $10.00 (2.56%) | $10.24 | $9.64 | 162.42 K | $602.89 M |
| 10/10/2025 | $10.06 | $9.54 (-5.17%) | $10.07 | $9.52 | 236.67 K | $575.15 M |
| 10/09/2025 | $9.53 | $10.06 (5.56%) | $10.26 | $9.52 | 398.65 K | $606.50 M |
| 10/08/2025 | $9.34 | $9.44 (1.07%) | $9.52 | $9.29 | 322.73 K | $569.13 M |
| 10/07/2025 | $9.29 | $9.32 (0.32%) | $9.33 | $9.11 | 144.20 K | $561.89 M |
| 10/06/2025 | $9.59 | $9.28 (-3.23%) | $9.59 | $9.13 | 405.58 K | $559.48 M |
| 10/03/2025 | $9.53 | $9.45 (-0.84%) | $9.53 | $9.22 | 154.40 K | $569.73 M |
| 10/02/2025 | $9.15 | $9.44 (3.17%) | $9.45 | $9.07 | 246.70 K | $569.13 M |
| 10/01/2025 | $9.19 | $9.16 (-0.33%) | $9.32 | $9.03 | 275.65 K | $552.24 M |
| 09/30/2025 | $9.25 | $9.20 (-0.54%) | $9.34 | $9.12 | 279.12 K | $554.66 M |
| 09/29/2025 | $9.24 | $9.25 (0.11%) | $9.45 | $9.10 | 281.74 K | $557.67 M |
| 09/26/2025 | $9.48 | $9.21 (-2.85%) | $9.57 | $9.03 | 534.90 K | $551.36 M |
| 09/25/2025 | $9.52 | $9.40 (-1.26%) | $9.61 | $9.34 | 232.81 K | $562.73 M |
| 09/24/2025 | $9.70 | $9.61 (-0.93%) | $9.89 | $9.49 | 357.90 K | $575.30 M |
| 09/23/2025 | $9.56 | $9.40 (-1.67%) | $9.75 | $9.35 | 279.07 K | $562.73 M |
| 09/22/2025 | $9.21 | $9.54 (3.58%) | $9.84 | $9.21 | 384.42 K | $571.11 M |
| 09/19/2025 | $8.68 | $8.85 (1.96%) | $8.94 | $8.68 | 427.20 K | $529.81 M |
| 09/18/2025 | $9.13 | $8.73 (-4.38%) | $9.25 | $8.66 | 536.04 K | $522.62 M |
| 09/17/2025 | $8.87 | $9.14 (3.04%) | $9.35 | $8.85 | 509.90 K | $547.17 M |
| 09/16/2025 | $8.64 | $8.81 (1.97%) | $8.89 | $8.60 | 369.00 K | $527.41 M |
| 09/15/2025 | $8.82 | $8.64 (-2.04%) | $8.82 | $8.41 | 280.50 K | $517.24 M |
| 09/12/2025 | $8.80 | $8.52 (-3.18%) | $8.88 | $8.42 | 353.35 K | $510.05 M |
| 09/11/2025 | $8.91 | $8.84 (-0.79%) | $9.00 | $8.74 | 327.30 K | $529.21 M |
| 09/10/2025 | $8.65 | $8.97 (3.7%) | $9.00 | $8.65 | 363.80 K | $536.99 M |
| 09/09/2025 | $8.87 | $8.66 (-2.37%) | $9.15 | $8.64 | 529.81 K | $518.43 M |
| 09/08/2025 | $8.81 | $8.88 (0.79%) | $9.10 | $8.39 | 1.02 M | $531.60 M |
| 09/05/2025 | $9.80 | $9.69 (-1.12%) | $9.84 | $9.33 | 264.20 K | $580.09 M |
| 09/04/2025 | $9.56 | $9.71 (1.57%) | $9.96 | $9.50 | 329.80 K | $581.29 M |
| 09/03/2025 | $9.88 | $9.59 (-2.94%) | $10.09 | $9.54 | 217.50 K | $574.11 M |
| 09/02/2025 | $9.95 | $9.86 (-0.9%) | $9.96 | $9.36 | 664.83 K | $590.27 M |
| 08/29/2025 | $10.52 | $10.12 (-3.8%) | $10.52 | $10.01 | 232.30 K | $605.84 M |
| 08/28/2025 | $10.29 | $10.50 (2.04%) | $10.52 | $10.25 | 246.80 K | $628.58 M |
| 08/27/2025 | $10.50 | $10.29 (-2%) | $10.59 | $10.16 | 281.40 K | $616.01 M |
| 08/26/2025 | $10.51 | $10.56 (0.48%) | $10.70 | $10.48 | 235.05 K | $632.18 M |
| 08/25/2025 | $10.95 | $10.51 (-4.02%) | $10.95 | $10.45 | 518.00 K | $629.18 M |
| 08/22/2025 | $10.95 | $11.06 (1%) | $11.17 | $10.84 | 146.71 K | $662.11 M |
| 08/21/2025 | $10.73 | $10.82 (0.84%) | $10.90 | $10.62 | 153.95 K | $647.74 M |
| 08/20/2025 | $10.76 | $10.66 (-0.93%) | $10.83 | $10.61 | 131.00 K | $638.16 M |
| 08/19/2025 | $10.99 | $10.66 (-3%) | $11.11 | $10.60 | 419.20 K | $638.16 M |
| 08/18/2025 | $10.78 | $11.08 (2.78%) | $11.25 | $10.66 | 110.75 K | $663.31 M |
| 08/15/2025 | $10.82 | $10.84 (0.18%) | $11.04 | $10.76 | 93.70 K | $648.94 M |
| 08/14/2025 | $11.22 | $10.84 (-3.39%) | $11.22 | $10.77 | 167.90 K | $648.94 M |
| 08/13/2025 | $11.38 | $11.19 (-1.67%) | $11.43 | $11.11 | 162.52 K | $669.89 M |
| 08/12/2025 | $11.23 | $11.29 (0.53%) | $11.65 | $11.14 | 124.33 K | $675.88 M |
| 08/11/2025 | $11.06 | $11.23 (1.54%) | $11.41 | $10.92 | 195.31 K | $672.29 M |
| 08/08/2025 | $11.19 | $10.97 (-1.97%) | $11.20 | $10.81 | 162.80 K | $656.72 M |
| 08/07/2025 | $11.75 | $11.20 (-4.68%) | $11.80 | $11.10 | 146.51 K | $670.49 M |
| 08/06/2025 | $11.44 | $11.61 (1.49%) | $11.83 | $11.40 | 197.62 K | $695.03 M |
| 08/05/2025 | $11.18 | $11.43 (2.24%) | $11.58 | $11.07 | 157.20 K | $684.26 M |
| 08/04/2025 | $11.06 | $11.18 (1.08%) | $11.25 | $10.90 | 101.42 K | $669.29 M |
| 08/01/2025 | $10.99 | $10.85 (-1.27%) | $11.34 | $10.79 | 84.10 K | $649.54 M |
| 07/31/2025 | $11.50 | $11.14 (-3.13%) | $11.79 | $11.03 | 197.75 K | $666.90 M |
| 07/30/2025 | $11.92 | $11.47 (-3.78%) | $11.98 | $11.44 | 140.19 K | $686.65 M |
| 07/29/2025 | $11.61 | $11.95 (2.93%) | $12.03 | $11.50 | 204.10 K | $715.39 M |
| 07/28/2025 | $11.57 | $11.59 (0.17%) | $11.82 | $11.40 | 242.94 K | $693.84 M |
| 07/25/2025 | $11.22 | $11.36 (1.25%) | $11.66 | $11.22 | 175.63 K | $680.07 M |
| 07/24/2025 | $11.02 | $11.21 (1.72%) | $11.29 | $10.92 | 131.63 K | $671.09 M |
| 07/23/2025 | $10.92 | $11.16 (2.2%) | $11.22 | $10.78 | 155.70 K | $668.10 M |
| 07/22/2025 | $10.72 | $10.84 (1.12%) | $10.88 | $10.59 | 116.40 K | $648.94 M |
| 07/21/2025 | $10.89 | $10.73 (-1.47%) | $11.20 | $10.59 | 75.45 K | $642.35 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.
