5 DAY PERFORMANCE
-44.55%
1 MONTH PERFORMANCE
-34.42%
3 MONTH PERFORMANCE
-10.29%
6 MONTH PERFORMANCE
-29.89%
YEAR-TO-DATE PERFORMANCE
-43.52%
1 YEAR PERFORMANCE
-48.31%
Cresud S.A. Warrant 2021-08.03.26 on Cresud Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $1.15 | $1.11 (-3.48%) | $1.15 | $1.11 | 13.27 K | $598.68 M |
| 12/04/2025 | $1.15 | $1.13 (-1.74%) | $1.15 | $1.11 | 20.41 K | $609.47 M |
| 12/03/2025 | $1.06 | $1.10 (3.77%) | $1.14 | $1.02 | 10.12 K | $593.29 M |
| 12/02/2025 | $1.02 | $1.02 (0%) | $1.02 | $1.02 | 5.26 K | $550.14 M |
| 12/01/2025 | $1.11 | $1.11 (0%) | $1.11 | $0.95 | 3.44 K | $598.68 M |
| 11/28/2025 | $1.10 | $1.14 (3.64%) | $1.14 | $1.09 | 8.64 K | $614.86 M |
| 11/26/2025 | $1.00 | $1.10 (10%) | $1.10 | $1.00 | 21.16 K | $593.29 M |
| 11/25/2025 | $0.85 | $1.00 (17.6%) | $1.00 | $0.79 | 12.26 K | $539.14 M |
| 11/24/2025 | $0.90 | $1.07 (18.89%) | $1.07 | $0.90 | 14.01 K | $577.11 M |
| 11/21/2025 | $1.01 | $1.07 (5.94%) | $1.08 | $1.00 | 13.72 K | $577.11 M |
| 11/20/2025 | $1.09 | $1.00 (-8.26%) | $1.19 | $1.00 | 31.58 K | $598.65 M |
| 11/19/2025 | $1.06 | $1.09 (2.83%) | $1.11 | $1.02 | 18.83 K | $652.53 M |
| 11/18/2025 | $1.04 | $1.16 (11.54%) | $1.16 | $1.04 | 166.74 K | $694.44 M |
| 11/17/2025 | $1.08 | $1.08 (0%) | $1.08 | $1.08 | 2.53 K | $646.54 M |
| 11/14/2025 | $1.09 | $1.07 (-1.83%) | $1.10 | $1.07 | 13 | $640.56 M |
| 11/13/2025 | $1.02 | $1.08 (5.88%) | $1.09 | $1.02 | 3.92 K | $646.54 M |
| 11/12/2025 | $1.05 | $1.02 (-2.86%) | $1.05 | $1.02 | 2.80 K | $610.63 M |
| 11/11/2025 | $1.00 | $1.03 (3%) | $1.08 | $0.95 | 16.45 K | $616.61 M |
| 11/10/2025 | $0.74 | $1.03 (39.57%) | $1.06 | $0.74 | 17.31 K | $616.61 M |
| 11/07/2025 | $0.93 | $0.93 (0.01%) | $0.95 | $0.93 | 12.12 K | $556.81 M |
| 11/06/2025 | $0.96 | $0.93 (-3.12%) | $0.96 | $0.93 | 5.92 K | $556.75 M |
| 11/05/2025 | $1.00 | $1.00 (0%) | $1.00 | $1.00 | 5.38 K | $598.65 M |
| 11/04/2025 | $1.04 | $1.00 (-3.85%) | $1.05 | $0.97 | 20.52 K | $598.65 M |
| 11/03/2025 | $1.01 | $1.03 (1.98%) | $1.03 | $1.00 | 5.09 K | $616.61 M |
| 10/31/2025 | $1.01 | $1.05 (3.96%) | $1.05 | $0.87 | 18.10 K | $628.58 M |
| 10/30/2025 | $1.00 | $0.99 (-1%) | $1.01 | $0.88 | 6.02 K | $592.67 M |
| 10/29/2025 | $0.79 | $0.95 (20.25%) | $1.06 | $0.79 | 14.83 K | $568.72 M |
| 10/28/2025 | $0.98 | $0.98 (0%) | $1.00 | $0.91 | 43.25 K | $586.68 M |
| 10/27/2025 | $0.79 | $0.99 (25.32%) | $1.05 | $0.79 | 96.31 K | $592.67 M |
| 10/24/2025 | $0.71 | $0.69 (-2.88%) | $0.71 | $0.67 | 930 | $413.37 M |
| 10/23/2025 | $0.63 | $0.63 (0%) | $0.63 | $0.63 | 350 | $379.55 M |
| 10/22/2025 | $0.65 | $0.64 (-1.03%) | $0.73 | $0.64 | 7.41 K | $385.53 M |
| 10/21/2025 | $0.65 | $0.66 (1.52%) | $0.66 | $0.65 | 2.51 K | $395.11 M |
| 10/20/2025 | $0.65 | $0.68 (5.17%) | $0.72 | $0.64 | 7.67 K | $409.24 M |
| 10/17/2025 | $0.63 | $0.66 (4.08%) | $0.70 | $0.63 | 55.52 K | $395.17 M |
| 10/16/2025 | $0.70 | $0.65 (-7.23%) | $0.70 | $0.65 | 6.78 K | $388.70 M |
| 10/15/2025 | $0.63 | $0.66 (4.6%) | $0.72 | $0.63 | 2.00 K | $395.11 M |
| 10/14/2025 | $0.72 | $0.70 (-3.47%) | $0.72 | $0.67 | 2.32 K | $416.06 M |
| 10/13/2025 | $0.66 | $0.72 (8.76%) | $0.72 | $0.63 | 11.00 K | $431.03 M |
| 10/10/2025 | $0.67 | $0.66 (-1.19%) | $0.69 | $0.63 | 5.33 K | $396.31 M |
| 10/09/2025 | $0.64 | $0.68 (5.89%) | $0.70 | $0.63 | 11.16 K | $407.08 M |
| 10/08/2025 | $0.62 | $0.63 (1.78%) | $0.64 | $0.62 | 7.33 K | $377.15 M |
| 10/07/2025 | $0.61 | $0.61 (0%) | $0.61 | $0.61 | 3.40 K | $365.18 M |
| 10/06/2025 | $0.63 | $0.63 (0%) | $0.63 | $0.61 | 23.47 K | $377.15 M |
| 10/02/2025 | $0.62 | $0.61 (-1.35%) | $0.62 | $0.61 | 2.78 K | $366.14 M |
| 10/01/2025 | $0.65 | $0.61 (-5.81%) | $0.65 | $0.61 | 3.76 K | $366.02 M |
| 09/30/2025 | $0.68 | $0.67 (-1.74%) | $0.68 | $0.61 | 10.28 K | $400.02 M |
| 09/29/2025 | $0.70 | $0.68 (-3.42%) | $0.70 | $0.68 | 959 | $407.08 M |
| 09/26/2025 | $0.71 | $0.70 (-0.81%) | $0.71 | $0.70 | 647 | $418.88 M |
| 09/25/2025 | $0.69 | $0.74 (7.11%) | $0.76 | $0.69 | 1.70 K | $443.00 M |
| 09/24/2025 | $0.71 | $0.77 (8.45%) | $0.78 | $0.69 | 20.71 K | $460.96 M |
| 09/23/2025 | $0.71 | $0.69 (-2.82%) | $0.73 | $0.69 | 3.80 K | $413.07 M |
| 09/22/2025 | $0.70 | $0.75 (7.14%) | $0.75 | $0.69 | 20.48 K | $448.99 M |
| 09/19/2025 | $0.62 | $0.67 (8.05%) | $0.67 | $0.61 | 26.89 K | $401.04 M |
| 09/18/2025 | $0.67 | $0.72 (7.86%) | $0.72 | $0.67 | 1.68 K | $432.71 M |
| 09/17/2025 | $0.70 | $0.70 (0%) | $0.70 | $0.70 | 2.48 K | $416.06 M |
| 09/16/2025 | $0.63 | $0.61 (-3.17%) | $0.69 | $0.61 | 12.72 K | $365.18 M |
| 09/15/2025 | $0.62 | $0.59 (-4.76%) | $0.63 | $0.59 | 7.76 K | $353.44 M |
| 09/12/2025 | $0.63 | $0.59 (-6.33%) | $0.63 | $0.59 | 17.12 K | $353.26 M |
| 09/11/2025 | $0.63 | $0.65 (3.17%) | $0.65 | $0.62 | 2.08 K | $389.12 M |
| 09/10/2025 | $0.64 | $0.66 (3.13%) | $0.69 | $0.60 | 6.09 K | $395.11 M |
| 09/09/2025 | $0.45 | $0.45 (0%) | $0.45 | $0.45 | 114 | $269.45 M |
| 09/08/2025 | $0.69 | $0.68 (-1.45%) | $0.69 | $0.67 | 6.40 K | $407.08 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
