CRESY
Cresud Sacf Sp ADR (CRESY)
NASDAQ
$11.35+$0.005 (+0.04%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $804.3M
    Market Cap
  • 27.55%
    1-Year Change
  • Conglomerates
    Industry
  • 1 Month
    -7.05%
    Low Price$11.34
    High Price$12.83
  • 3 Months
    +3.00%
    Low Price$10.37
    High Price$12.83
  • 1 Year
    +27.55%
    Low Price$8.69
    High Price$14.11
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
11.38
11.45
11.11
11.34
-0.18%
295,547
10/01/2026
11.49
11.71
11.13
11.36
-1.30%
332,567
09/30/2026
11.72
11.79
11.40
11.51
-1.12%
363,860
09/29/2026
11.93
12.08
11.63
11.64
-2.43%
393,845
09/28/2026
12.68
12.68
11.81
11.93
-6.14%
599,455
09/25/2026
12.76
12.77
12.54
12.71
-0.24%
208,177
09/24/2026
12.66
12.83
12.62
12.74
+0.24%
178,828
09/23/2026
12.29
12.78
12.29
12.71
+2.50%
308,693
09/22/2026
12.70
12.89
12.38
12.40
-2.67%
434,939
09/21/2026
12.83
12.89
12.52
12.74
-0.16%
304,786
09/18/2026
12.80
12.88
12.58
12.76
-0.55%
340,903
09/17/2026
12.02
12.89
12.00
12.83
+6.74%
465,883
09/16/2026
12.00
12.18
11.81
12.02
+1.01%
304,072
09/15/2026
12.02
12.12
11.76
11.90
-1.82%
321,722
09/14/2026
12.01
12.21
12.01
12.12
-0.16%
180,703
09/11/2026
12.66
12.66
12.14
12.14
-3.73%
151,791
09/10/2026
11.90
12.79
11.80
12.61
+5.79%
510,690
09/09/2026
12.21
12.21
11.82
11.92
-1.32%
147,865
09/08/2026
12.07
12.45
12.00
12.08
+0.08%
234,990
09/08/2026
$0.57 Earnings
09/04/2026
11.78
12.14
11.38
12.07
+1.94%
200,472
09/03/2026
12.30
12.33
11.75
11.84
-2.95%
189,844
09/02/2026
11.76
12.25
11.61
12.20
+4.54%
437,809
09/01/2026
11.48
11.77
11.43
11.67
+1.48%
225,394
08/31/2026
11.13
11.59
11.12
11.50
+3.98%
370,739
08/28/2026
11.26
11.26
10.94
11.06
-1.43%
149,950
08/27/2026
11.26
11.40
11.15
11.22
+0.27%
175,316
08/26/2026
11.23
11.36
11.08
11.19
-0.97%
142,448
08/25/2026
11.28
11.33
10.93
11.30
+0.18%
186,473
08/24/2026
11.30
11.47
11.09
11.28
+0.98%
580,632
08/21/2026
11.11
11.23
10.93
11.17
+1.73%
423,519
08/20/2026
10.58
11.16
10.58
10.98
+0.64%
277,040
08/19/2026
10.46
10.93
10.27
10.91
+5.21%
181,656
08/18/2026
10.57
10.57
10.26
10.37
-1.98%
180,585
08/17/2026
10.57
10.71
10.45
10.58
+0.09%
175,936
08/14/2026
10.62
10.68
10.44
10.57
-0.28%
175,583
08/13/2026
10.70
10.80
10.50
10.60
-0.93%
126,187
08/12/2026
10.75
10.79
10.58
10.70
+1.13%
155,209
08/11/2026
10.81
10.98
10.48
10.58
-2.13%
232,345
08/10/2026
10.91
10.96
10.65
10.81
-0.83%
218,099
08/07/2026
10.88
10.93
10.63
10.90
+0.93%
314,422
08/06/2026
11.06
11.19
10.76
10.80
-2.35%
167,707
08/05/2026
11.03
11.15
10.93
11.06
+0.45%
113,784
08/04/2026
11.30
11.30
10.88
11.01
-1.96%
230,798
08/03/2026
11.20
11.29
11.00
11.23
+0.18%
171,454
07/31/2026
11.65
11.80
11.18
11.21
-3.45%
270,473
07/30/2026
11.41
11.68
11.28
11.61
+2.20%
172,475
07/29/2026
11.39
11.52
11.13
11.36
-0.26%
353,469
07/28/2026
11.59
11.59
11.22
11.39
-1.77%
342,016
07/27/2026
11.32
11.60
11.21
11.60
+3.62%
180,179
07/24/2026
11.23
11.32
11.08
11.19
-0.27%
259,084
07/23/2026
11.65
11.68
11.18
11.22
-4.43%
193,114
07/22/2026
11.22
11.78
11.18
11.74
+4.63%
533,211
07/21/2026
10.87
11.37
10.61
11.22
+4.37%
205,687
07/20/2026
10.75
10.92
10.53
10.75
+0.09%
240,917
07/17/2026
10.67
10.89
10.59
10.74
-1.38%
155,097
07/16/2026
11.04
11.06
10.81
10.89
-1.36%
227,958
07/15/2026
10.91
11.15
10.89
11.04
+1.19%
301,174
07/14/2026
10.75
11.05
10.69
10.91
+2.25%
252,219
07/13/2026
10.78
11.01
10.60
10.67
-1.30%
150,905
07/10/2026
10.49
10.84
10.46
10.81
+3.84%
246,349
07/09/2026
10.67
10.67
10.40
10.41
-1.23%
219,102
07/08/2026
10.60
10.67
10.50
10.54
-0.75%
178,210
07/07/2026
11.01
11.27
10.62
10.62
-4.50%
247,230
07/06/2026
11.03
11.27
10.90
11.12
+1.00%
368,003
07/02/2026
10.98
11.20
10.84
11.01
+1.57%
1,181,530
07/01/2026
11.11
11.24
10.68
10.84
-3.30%
887,127
06/30/2026
11.25
11.33
11.15
11.21
+0.27%
129,573
06/29/2026
11.18
11.37
11.15
11.18
0.00%
182,888
06/26/2026
10.98
11.35
10.98
11.18
+1.36%
161,613
06/25/2026
11.32
11.55
10.95
11.03
-2.13%
273,403
06/24/2026
11.40
11.45
11.15
11.27
-1.57%
300,639
06/23/2026
11.30
11.54
11.25
11.45
-1.04%
179,002
06/22/2026
11.73
11.75
11.38
11.57
-0.77%
161,202
06/18/2026
11.64
11.90
11.56
11.66
-0.34%
299,818
06/17/2026
12.14
12.28
11.60
11.70
-3.07%
317,722
06/16/2026
12.58
12.58
12.00
12.07
-4.05%
197,108
06/15/2026
12.42
12.71
12.27
12.58
+1.78%
359,023
06/12/2026
12.78
12.80
12.24
12.36
-2.75%
224,409
06/11/2026
11.59
12.75
11.51
12.71
+9.66%
626,322
06/10/2026
11.38
11.93
11.20
11.59
+1.40%
364,543
06/09/2026
11.20
11.66
11.14
11.43
+2.60%
224,182
06/08/2026
11.25
11.31
10.91
11.14
+2.01%
228,119
06/05/2026
11.27
11.34
10.85
10.92
-3.53%
198,446
06/04/2026
11.17
11.55
11.10
11.32
+1.43%
126,444
06/03/2026
11.65
11.65
11.15
11.16
-3.88%
254,390
06/02/2026
12.21
12.21
11.61
11.61
-4.91%
158,662
06/01/2026
11.86
12.43
11.73
12.21
+2.52%
528,540
05/29/2026
11.95
12.03
11.70
11.91
+0.42%
436,926
05/28/2026
11.72
12.10
11.65
11.86
+0.68%
239,426
05/27/2026
11.31
11.85
11.18
11.78
+3.93%
336,488
05/26/2026
11.18
11.34
11.12
11.34
+2.86%
279,284
05/22/2026
11.03
11.13
10.81
11.02
-0.81%
245,395
05/21/2026
10.83
11.18
10.64
11.11
+2.40%
371,525
05/20/2026
10.47
10.85
10.47
10.85
+3.53%
191,323
05/19/2026
10.78
10.87
10.45
10.48
-4.38%
346,922
05/18/2026
10.64
10.98
10.57
10.96
+3.10%
320,977
05/15/2026
10.50
10.67
10.36
10.63
-0.56%
268,352
05/14/2026
10.53
10.76
10.53
10.69
+0.85%
111,796
05/13/2026
10.77
10.80
10.31
10.60
-1.67%
467,207