CRESY
Cresud Sacf Sp ADR (CRESY)
NASDAQ
$9.67+$0.72 (+8.04%)
Price as of Nov 13, 2026 12:49 PM EST
  • $634.8M
    Market Cap
  • -11.13%
    1-Year Change
  • Conglomerates
    Industry
  • 1 Month
    -16.83%
    Low Price$8.95
    High Price$10.72
  • 3 Months
    -10.14%
    Low Price$8.95
    High Price$11.94
  • 1 Year
    -11.13%
    Low Price$8.95
    High Price$13.13
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
9.13
9.18
8.74
8.95
-1.97%
265,645
11/11/2026
9.25
9.33
9.05
9.13
-0.44%
179,507
11/10/2026
9.18
9.32
8.92
9.17
-0.97%
153,233
11/10/2026
$0.03 Earnings
11/09/2026
9.23
9.33
9.13
9.26
+1.48%
153,235
11/06/2026
9.00
9.29
9.00
9.13
+1.05%
152,602
11/05/2026
9.38
9.54
8.93
9.03
-3.32%
188,721
11/04/2026
9.67
9.72
9.28
9.34
-1.89%
157,001
11/03/2026
9.81
9.90
9.50
9.52
-3.84%
374,866
11/02/2026
10.18
10.18
9.84
9.90
-1.25%
305,637
11/02/2026
$0.74 Dividend
10/30/2026
10.10
10.16
9.93
10.03
-1.55%
317,379
10/29/2026
10.04
10.21
10.04
10.18
+0.83%
125,620
10/28/2026
10.22
10.42
9.93
10.10
-1.00%
254,734
10/27/2026
10.04
10.24
9.92
10.20
+1.58%
898,411
10/26/2026
10.37
10.37
9.63
10.04
-5.76%
425,550
10/23/2026
10.15
10.69
10.15
10.66
+5.05%
283,204
10/22/2026
10.35
10.35
10.11
10.15
-2.33%
226,759
10/21/2026
10.39
10.46
10.33
10.39
+0.09%
104,231
10/20/2026
10.60
10.68
10.30
10.38
-1.76%
151,058
10/19/2026
10.82
10.82
10.44
10.57
-1.48%
251,986
10/16/2026
10.68
10.95
10.56
10.72
+1.14%
127,227
10/15/2026
10.38
10.65
10.23
10.60
+2.06%
223,120
10/14/2026
10.71
10.87
10.33
10.39
-3.88%
109,155
10/13/2026
10.76
11.09
10.70
10.81
+0.43%
117,423
10/12/2026
10.60
10.81
10.59
10.76
+1.23%
118,919
10/09/2026
10.85
10.89
10.61
10.63
-1.38%
106,741
10/08/2026
10.76
11.08
10.62
10.78
-0.43%
164,198
10/07/2026
11.21
11.28
10.83
10.83
-4.12%
105,562
10/06/2026
11.13
11.45
11.13
11.29
+2.10%
200,130
10/05/2026
10.70
11.17
10.56
11.06
+4.76%
181,140
10/02/2026
10.59
10.66
10.34
10.56
-0.18%
295,547
10/01/2026
10.70
10.90
10.36
10.57
-1.30%
332,567
09/30/2026
10.91
10.97
10.61
10.71
-1.12%
363,860
09/29/2026
11.10
11.24
10.83
10.83
-2.43%
393,845
09/28/2026
11.80
11.80
10.99
11.10
-6.14%
599,455
09/25/2026
11.88
11.89
11.67
11.83
-0.24%
208,177
09/24/2026
11.78
11.94
11.75
11.86
+0.24%
178,828
09/23/2026
11.44
11.90
11.44
11.83
+2.50%
308,693
09/22/2026
11.82
12.00
11.53
11.54
-2.67%
434,939
09/21/2026
11.94
11.99
11.65
11.86
-0.16%
304,786
09/18/2026
11.91
11.99
11.71
11.88
-0.55%
340,903
09/17/2026
11.19
11.99
11.17
11.94
+6.74%
465,883
09/16/2026
11.17
11.34
10.99
11.19
+1.01%
304,072
09/15/2026
11.19
11.28
10.95
11.08
-1.82%
321,722
09/14/2026
11.18
11.37
11.18
11.28
-0.16%
180,703
09/11/2026
11.78
11.78
11.30
11.30
-3.73%
151,791
09/10/2026
11.08
11.91
10.98
11.74
+5.79%
510,690
09/09/2026
11.37
11.37
11.00
11.10
-1.32%
147,865
09/08/2026
11.24
11.59
11.17
11.24
+0.08%
234,990
09/08/2026
$0.57 Earnings
09/04/2026
10.97
11.30
10.60
11.24
+1.94%
200,472
09/03/2026
11.45
11.48
10.94
11.02
-2.95%
189,844
09/02/2026
10.95
11.40
10.81
11.36
+4.54%
437,809
09/01/2026
10.69
10.95
10.64
10.86
+1.48%
225,394
08/31/2026
10.36
10.79
10.35
10.70
+3.98%
370,739
08/28/2026
10.48
10.48
10.18
10.30
-1.43%
149,950
08/27/2026
10.48
10.61
10.38
10.44
+0.27%
175,316
08/26/2026
10.45
10.57
10.31
10.42
-0.97%
142,448
08/25/2026
10.50
10.55
10.17
10.52
+0.18%
186,473
08/24/2026
10.52
10.68
10.32
10.50
+0.98%
580,632
08/21/2026
10.34
10.45
10.17
10.40
+1.73%
423,519
08/20/2026
9.84
10.39
9.84
10.22
+0.64%
277,040
08/19/2026
9.74
10.17
9.56
10.16
+5.21%
181,656
08/18/2026
9.84
9.84
9.55
9.65
-1.98%
180,585
08/17/2026
9.84
9.97
9.73
9.85
+0.09%
175,936
08/14/2026
9.89
9.94
9.72
9.84
-0.28%
175,583
08/13/2026
9.96
10.05
9.77
9.87
-0.93%
126,187
08/12/2026
10.01
10.05
9.85
9.96
+1.13%
155,209
08/11/2026
10.06
10.22
9.76
9.85
-2.13%
232,345
08/10/2026
10.16
10.20
9.91
10.06
-0.83%
218,099
08/07/2026
10.13
10.17
9.89
10.15
+0.93%
314,422
08/06/2026
10.30
10.42
10.02
10.05
-2.35%
167,707
08/05/2026
10.27
10.38
10.17
10.30
+0.45%
113,784
08/04/2026
10.52
10.52
10.12
10.25
-1.96%
230,798
08/03/2026
10.43
10.51
10.24
10.45
+0.18%
171,454
07/31/2026
10.84
10.98
10.41
10.43
-3.45%
270,473
07/30/2026
10.62
10.87
10.50
10.81
+2.20%
172,475
07/29/2026
10.60
10.72
10.36
10.57
-0.26%
353,469
07/28/2026
10.79
10.79
10.44
10.60
-1.77%
342,016
07/27/2026
10.54
10.79
10.43
10.79
+3.62%
180,179
07/24/2026
10.45
10.53
10.31
10.42
-0.27%
259,084
07/23/2026
10.84
10.87
10.41
10.44
-4.43%
193,114
07/22/2026
10.44
10.97
10.41
10.93
+4.63%
533,211
07/21/2026
10.12
10.58
9.88
10.44
+4.37%
205,687
07/20/2026
10.01
10.16
9.80
10.01
+0.09%
240,917
07/17/2026
9.93
10.14
9.86
10.00
-1.38%
155,097
07/16/2026
10.28
10.30
10.06
10.14
-1.36%
227,958
07/15/2026
10.16
10.38
10.14
10.28
+1.19%
301,174
07/14/2026
10.01
10.29
9.95
10.16
+2.25%
252,219
07/13/2026
10.03
10.25
9.87
9.93
-1.30%
150,905
07/10/2026
9.76
10.09
9.74
10.06
+3.84%
246,349
07/09/2026
9.93
9.93
9.68
9.69
-1.23%
219,102
07/08/2026
9.87
9.93
9.77
9.81
-0.75%
178,210
07/07/2026
10.25
10.49
9.89
9.89
-4.50%
247,230
07/06/2026
10.27
10.49
10.15
10.35
+1.00%
368,003
07/02/2026
10.22
10.43
10.09
10.25
+1.57%
1,181,530
07/01/2026
10.34
10.46
9.94
10.09
-3.30%
887,127
06/30/2026
10.47
10.55
10.38
10.43
+0.27%
129,573
06/29/2026
10.41
10.58
10.37
10.41
0.00%
182,888