Cresud S.A.C.I.F. y A. - American Depositary Shares (CRESY)

Last Price11.19

Change-0.03 (-0.27%)

NASDAQ· Last Trade: Jul 26th, 1:38 AM EDT

Historical Prices For Cresud S.A.C.I.F. y A. - American Depositary Shares (CRESY)

Date Range:

2026-04-26 - 2026-07-26

Date	Open	High	Low	Close	Volume	Adjusted Close
7/24/2026	11.23	11.31	11.08	11.19	259,085	11.19
7/23/2026	11.65	11.68	11.18	11.22	193,114	11.22
7/22/2026	11.22	11.78	11.18	11.74	533,211	11.74
7/21/2026	10.87	11.37	10.61	11.22	205,387	11.22
7/20/2026	10.75	10.92	10.53	10.75	240,917	10.75
7/17/2026	10.67	10.89	10.59	10.74	155,100	10.74
7/16/2026	11.04	11.06	10.81	10.89	227,959	10.89
7/15/2026	10.91	11.15	10.89	11.04	301,174	11.04
7/14/2026	10.75	11.05	10.69	10.91	254,510	10.91
7/13/2026	10.78	11.01	10.60	10.67	150,906	10.67
7/10/2026	10.49	10.84	10.46	10.81	246,349	10.81
7/09/2026	10.67	10.67	10.39	10.41	219,103	10.41
7/08/2026	10.60	10.67	10.50	10.54	178,211	10.54
7/07/2026	11.01	11.27	10.62	10.62	247,231	10.62
7/06/2026	11.03	11.27	10.90	11.12	368,004	11.12
7/02/2026	10.98	11.20	10.84	11.01	1,181,530	11.01
7/01/2026	11.11	11.24	10.68	10.84	887,017	10.84
6/30/2026	11.25	11.33	11.15	11.21	129,574	11.21
6/29/2026	11.18	11.37	11.14	11.18	182,890	11.18
6/26/2026	10.98	11.35	10.98	11.18	161,613	11.18
6/25/2026	11.32	11.55	10.95	11.03	273,383	11.03
6/24/2026	11.40	11.45	11.15	11.27	300,640	11.27
6/23/2026	11.30	11.54	11.24	11.45	179,003	11.45
6/22/2026	11.73	11.75	11.38	11.57	161,183	11.57
6/18/2026	11.64	11.90	11.56	11.66	299,818	11.66
6/17/2026	12.14	12.28	11.60	11.70	317,722	11.70
6/16/2026	12.58	12.58	12.00	12.07	197,109	12.07
6/15/2026	12.42	12.71	12.27	12.58	359,025	12.58
6/12/2026	12.78	12.80	12.23	12.36	224,410	12.36
6/11/2026	11.59	12.75	11.51	12.71	626,324	12.71
6/10/2026	11.38	11.93	11.20	11.59	364,543	11.59
6/09/2026	11.20	11.65	11.14	11.43	224,183	11.43
6/08/2026	11.25	11.31	10.91	11.14	228,121	11.14
6/05/2026	11.27	11.34	10.85	10.92	198,447	10.92
6/04/2026	11.17	11.54	11.10	11.32	126,445	11.32
6/03/2026	11.65	11.65	11.15	11.16	256,116	11.16
6/02/2026	12.21	12.21	11.61	11.61	158,663	11.61
6/01/2026	11.86	12.43	11.72	12.21	528,538	12.21
5/29/2026	11.95	12.03	11.70	11.91	436,927	11.91
5/28/2026	11.72	12.10	11.65	11.86	239,427	11.86
5/27/2026	11.31	11.85	11.18	11.78	336,488	11.78
5/26/2026	11.18	11.34	11.12	11.34	279,285	11.34
5/22/2026	11.03	11.13	10.80	11.02	245,395	11.02
5/21/2026	10.83	11.18	10.64	11.11	370,265	11.11
5/20/2026	10.47	10.85	10.47	10.85	191,323	10.85
5/19/2026	10.78	10.87	10.45	10.48	346,922	10.48
5/18/2026	10.64	10.98	10.56	10.96	320,973	10.96
5/15/2026	10.50	10.67	10.36	10.63	268,352	10.63
5/14/2026	10.53	10.76	10.53	10.69	111,797	10.69
5/13/2026	10.77	10.80	10.31	10.60	467,207	10.60
5/12/2026	11.16	11.38	10.76	10.78	251,966	10.78
5/11/2026	11.06	11.28	10.89	11.16	305,600	11.16
5/08/2026	11.37	11.47	11.08	11.15	241,648	11.15
5/07/2026	11.64	11.64	11.15	11.23	195,948	11.23
5/06/2026	11.31	11.60	11.17	11.54	297,673	11.54
5/05/2026	11.03	11.32	11.03	11.12	152,209	11.12
5/04/2026	10.88	11.28	10.88	11.10	202,140	11.10
5/01/2026	11.18	11.30	10.81	10.86	290,542	10.86
4/30/2026	11.20	11.37	11.04	11.25	283,554	11.25
4/29/2026	11.21	11.47	11.09	11.24	383,174	11.24
4/28/2026	11.24	11.42	11.13	11.26	255,473	11.26
4/27/2026	11.33	11.48	11.20	11.22	312,701	11.22