CRESY
Cresud Sacf Sp ADR (CRESY)
NASDAQ
$10.82+$0.15 (+1.41%)
Price as of Jul 14, 2026 12:41 PM EDT
  • $756.8M
    Market Cap
  • 7.91%
    1-Year Change
  • Conglomerates
    Industry
  • 1 Month
    -13.67%
    Low Price$10.41
    High Price$12.58
  • 3 Months
    -11.75%
    Low Price$10.41
    High Price$12.71
  • 1 Year
    +7.91%
    Low Price$8.52
    High Price$14.11
Date
Open
High
Low
Close
Change (%)
Volume
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
05/12/2026
11.16
11.38
10.76
10.78
-3.41%
251,965
05/11/2026
11.07
11.28
10.89
11.16
+0.09%
305,600
05/08/2026
11.37
11.47
11.08
11.15
-0.71%
241,648
05/07/2026
11.64
11.64
11.15
11.23
-2.69%
195,948
05/07/2026
$0.44 Earnings
05/06/2026
11.31
11.60
11.17
11.54
+3.78%
297,674
05/05/2026
11.03
11.32
11.03
11.12
+0.18%
152,208
05/04/2026
10.88
11.28
10.88
11.10
+2.21%
202,138
05/01/2026
11.18
11.31
10.81
10.86
-3.47%
290,542
04/30/2026
11.20
11.37
11.04
11.25
+0.09%
283,553
04/29/2026
11.21
11.47
11.09
11.24
-0.18%
383,182
04/28/2026
11.24
11.42
11.13
11.26
+0.36%
255,474
04/27/2026
11.33
11.48
11.20
11.22
+1.54%
311,115
04/24/2026
10.93
11.16
10.78
11.05
+1.10%
320,547
04/23/2026
11.23
11.28
10.90
10.93
-2.67%
258,919
04/22/2026
11.55
11.75
11.10
11.23
-2.26%
451,007
04/21/2026
11.60
11.68
11.44
11.49
-0.69%
379,395
04/20/2026
11.58
11.97
11.50
11.57
-0.09%
389,177
04/17/2026
11.61
11.70
11.41
11.58
-0.26%
352,933
04/16/2026
11.40
11.64
11.38
11.61
+1.31%
306,836
04/15/2026
11.61
11.67
11.40
11.46
-1.46%
241,637
04/14/2026
12.07
12.19
11.59
11.63
-3.80%
303,238
04/13/2026
11.95
12.17
11.79
12.09
+0.67%
249,953
04/10/2026
12.03
12.39
12.01
12.01
-0.33%
151,831
04/09/2026
12.45
12.52
12.03
12.05
-3.68%
192,798
04/08/2026
12.54
12.63
12.26
12.51
+2.21%
196,228
04/07/2026
12.55
12.55
12.01
12.24
-2.47%
218,448
04/06/2026
12.69
12.78
12.45
12.55
-0.24%
161,712
04/02/2026
12.53
12.75
12.35
12.58
+0.08%
89,421
04/01/2026
12.79
12.82
12.27
12.57
-1.18%
161,381
03/31/2026
12.40
12.86
12.33
12.72
+3.84%
219,323
03/30/2026
12.10
12.50
12.05
12.25
+1.32%
198,260
03/27/2026
12.12
12.35
11.95
12.09
-0.41%
232,593
03/26/2026
12.64
12.75
12.02
12.14
-3.96%
277,394
03/25/2026
12.52
12.74
12.33
12.64
+2.51%
207,890
03/24/2026
12.25
12.50
12.13
12.33
+0.24%
204,420
03/23/2026
11.92
12.58
11.80
12.30
+3.89%
272,148
03/20/2026
12.08
12.25
11.78
11.84
-1.74%
313,780
03/19/2026
11.61
12.09
11.45
12.05
+4.60%
357,029
03/18/2026
11.48
11.77
11.43
11.52
+0.79%
314,581
03/17/2026
11.45
11.77
11.32
11.43
+0.88%
247,760
03/16/2026
11.75
11.92
11.29
11.33
-2.91%
261,316
03/13/2026
11.81
12.03
11.60
11.67
-1.19%
233,537
03/12/2026
11.73
11.96
11.45
11.81
+0.77%
286,003
03/11/2026
11.28
11.78
11.28
11.72
+3.90%
322,366
03/10/2026
11.14
11.58
10.87
11.28
+1.62%
599,974
03/09/2026
10.91
11.33
10.75
11.10
+2.97%
672,443
03/06/2026
10.70
10.91
10.50
10.78
-0.74%
197,574
03/05/2026
10.92
11.18
10.57
10.86
-1.54%
224,400
03/04/2026
10.91
11.15
10.76
11.03
+1.19%
163,334
03/03/2026
11.11
11.29
10.78
10.90
-3.63%
347,992
03/02/2026
11.25
11.43
11.08
11.31
-0.62%
203,679
02/27/2026
11.40
11.41
11.05
11.38
-0.78%
385,860
02/26/2026
11.45
11.72
11.18
11.47
-0.78%
198,316
02/25/2026
11.62
11.76
11.42
11.56
-0.94%
155,830
02/24/2026
11.74
11.83
11.55
11.67
+0.09%
207,797
02/23/2026
12.08
12.25
11.52
11.66
-3.16%
233,635
02/20/2026
11.85
12.17
11.49
12.04
+2.99%
232,058
02/19/2026
11.29
11.75
11.27
11.69
+3.54%
119,184