Cresud SACIF y A (CRESY) Historical Stock Data
10.42 ↑0.03 (0.29%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CRESY is down -0.55% a day on average. There have been 11 days where Cresud SACIF y A closed green and 19 days where CRESY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-13 | 10.52 | 10.42 | ↓$0.10 (-0.95%) | 10.42 | 10.70 | 256.39K |
| 2025-03-12 | 10.27 | 10.39 | ↑$0.12 (1.17%) | 10.01 | 10.54 | 385.11K |
| 2025-03-11 | 10.20 | 10.20 | ↑$0.00 (0.00%) | 9.97 | 10.48 | 318.67K |
| 2025-03-10 | 10.56 | 10.26 | ↓$0.30 (-2.84%) | 9.91 | 10.67 | 360.75K |
| 2025-03-07 | 10.09 | 10.64 | ↑$0.55 (5.45%) | 10.09 | 10.66 | 295.06K |
| 2025-03-06 | 10.31 | 10.05 | ↓$0.26 (-2.52%) | 9.96 | 10.43 | 198.66K |
| 2025-03-05 | 10.45 | 10.39 | ↓$0.06 (-0.57%) | 10.16 | 10.66 | 306.22K |
| 2025-03-04 | 10.75 | 10.59 | ↓$0.16 (-1.49%) | 10.42 | 10.92 | 165.01K |
| 2025-03-03 | 10.72 | 10.84 | ↑$0.12 (1.12%) | 10.72 | 11.12 | 272.84K |
| 2025-02-28 | 10.51 | 10.62 | ↑$0.11 (1.05%) | 10.35 | 10.71 | 219.48K |
| 2025-02-27 | 10.69 | 10.50 | ↓$0.19 (-1.78%) | 10.34 | 10.75 | 293.24K |
| 2025-02-26 | 10.56 | 10.71 | ↑$0.15 (1.42%) | 10.45 | 10.76 | 245.05K |
| 2025-02-25 | 10.73 | 10.64 | ↓$0.09 (-0.84%) | 10.27 | 10.77 | 304.25K |
| 2025-02-24 | 10.91 | 10.77 | ↓$0.14 (-1.28%) | 10.71 | 11.20 | 166.51K |
| 2025-02-21 | 10.92 | 10.84 | ↓$0.08 (-0.73%) | 10.71 | 11.03 | 282.06K |
| 2025-02-20 | 11.03 | 10.80 | ↓$0.23 (-2.09%) | 10.73 | 11.05 | 212.68K |
| 2025-02-19 | 10.98 | 10.94 | ↓$0.04 (-0.36%) | 10.81 | 11.15 | 170.23K |
| 2025-02-18 | 10.94 | 10.91 | ↓$0.03 (-0.27%) | 10.71 | 11.19 | 466.28K |
| 2025-02-14 | 11.31 | 11.30 | ↓$0.01 (-0.09%) | 11.25 | 11.49 | 184.74K |
| 2025-02-13 | 11.32 | 11.30 | ↓$0.02 (-0.18%) | 11.15 | 11.48 | 210.76K |
| 2025-02-12 | 11.07 | 11.22 | ↑$0.15 (1.36%) | 11.06 | 11.49 | 307.73K |
| 2025-02-11 | 11.75 | 11.19 | ↓$0.56 (-4.77%) | 11.16 | 11.80 | 252.58K |
| 2025-02-10 | 12.00 | 11.84 | ↓$0.16 (-1.33%) | 11.79 | 12.28 | 209.07K |
| 2025-02-07 | 12.47 | 12.00 | ↓$0.47 (-3.77%) | 11.82 | 12.64 | 232.81K |
| 2025-02-06 | 12.33 | 12.52 | ↑$0.19 (1.54%) | 12.25 | 12.58 | 265.42K |
| 2025-02-05 | 12.87 | 12.15 | ↓$0.72 (-5.59%) | 12.14 | 12.93 | 275.33K |
| 2025-02-04 | 12.70 | 12.92 | ↑$0.22 (1.73%) | 12.61 | 12.92 | 143.79K |
| 2025-02-03 | 12.35 | 12.56 | ↑$0.21 (1.70%) | 12.21 | 12.64 | 180.81K |
| 2025-01-31 | 13.30 | 12.84 | ↓$0.46 (-3.46%) | 12.81 | 13.32 | 134.61K |
| 2025-01-30 | 12.94 | 13.19 | ↑$0.25 (1.93%) | 12.86 | 13.33 | 158.14K |
Create an account or log in to view more rows.
$CRESY this market love evrry dips let’s see
$CRESY gonna take my L with this one
$CRESY Exciting times ahead people.
$CRESY upupup!
$CRESY hold
$CRESY every dip gets bought up.
$CRESY shorting it
$CRESY puts r going to print tomorrow
$CRESY go time
$CRESY out of the way