5 DAY PERFORMANCE
-16.67%
1 MONTH PERFORMANCE
-16.45%
3 MONTH PERFORMANCE
-1.66%
6 MONTH PERFORMANCE
-15.02%
YEAR-TO-DATE PERFORMANCE
-24.52%
1 YEAR PERFORMANCE
-29.00%
Cresud Sociedad Anónima, Comercial, Inmobiliaria, Financiera y Agropecuaria Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $11.70 | $11.49 (-1.79%) | $12.10 | $11.35 | 241.00 K | $692.72 M |
| 12/04/2025 | $11.84 | $11.68 (-1.35%) | $11.94 | $11.56 | 197.93 K | $704.17 M |
| 12/03/2025 | $11.27 | $11.74 (4.17%) | $11.88 | $11.27 | 649.04 K | $707.79 M |
| 12/02/2025 | $11.51 | $11.34 (-1.48%) | $11.75 | $11.25 | 215.21 K | $683.67 M |
| 12/01/2025 | $11.71 | $11.50 (-1.79%) | $11.87 | $11.40 | 159.30 K | $693.32 M |
| 11/28/2025 | $11.80 | $11.93 (1.1%) | $12.09 | $11.64 | 362.80 K | $719.24 M |
| 11/26/2025 | $11.28 | $12.19 (8.07%) | $12.26 | $11.28 | 367.87 K | $734.92 M |
| 11/25/2025 | $11.59 | $11.27 (-2.76%) | $11.59 | $11.03 | 425.48 K | $679.45 M |
| 11/24/2025 | $11.31 | $11.29 (-0.18%) | $11.36 | $10.94 | 266.91 K | $686.69 M |
| 11/21/2025 | $11.44 | $11.24 (-1.75%) | $11.57 | $10.93 | 185.22 K | $683.67 M |
| 11/20/2025 | $11.96 | $11.48 (-4.01%) | $12.09 | $11.47 | 160.93 K | $698.14 M |
| 11/19/2025 | $11.82 | $11.82 (0%) | $12.03 | $11.54 | 122.28 K | $718.64 M |
| 11/18/2025 | $11.42 | $11.74 (2.8%) | $11.93 | $11.28 | 167.69 K | $713.82 M |
| 11/17/2025 | $11.73 | $11.66 (-0.6%) | $11.96 | $11.58 | 150.68 K | $709.00 M |
| 11/14/2025 | $11.61 | $11.53 (-0.69%) | $11.89 | $11.42 | 216.79 K | $701.16 M |
| 11/13/2025 | $11.74 | $11.40 (-2.9%) | $12.18 | $11.33 | 191.68 K | $693.32 M |
| 11/12/2025 | $11.77 | $11.75 (-0.17%) | $12.19 | $11.56 | 152.21 K | $714.42 M |
| 11/11/2025 | $11.40 | $11.77 (3.25%) | $12.00 | $11.37 | 255.02 K | $715.63 M |
| 11/10/2025 | $11.69 | $11.40 (-2.48%) | $11.72 | $11.32 | 148.73 K | $693.32 M |
| 11/07/2025 | $11.15 | $11.31 (1.43%) | $11.39 | $10.93 | 151.50 K | $687.89 M |
| 11/06/2025 | $11.65 | $11.21 (-3.78%) | $11.88 | $11.15 | 165.95 K | $681.26 M |
| 11/05/2025 | $12.09 | $11.68 (-3.39%) | $12.12 | $11.60 | 138.79 K | $710.20 M |
| 11/04/2025 | $12.05 | $11.81 (-1.99%) | $12.28 | $11.75 | 269.78 K | $718.04 M |
| 11/03/2025 | $12.70 | $12.28 (-3.31%) | $12.75 | $12.21 | 234.42 K | $746.37 M |
| 10/31/2025 | $11.80 | $12.27 (3.98%) | $12.44 | $11.80 | 403.24 K | $745.77 M |
| 10/30/2025 | $11.88 | $11.63 (-2.1%) | $12.06 | $11.60 | 174.66 K | $707.19 M |
| 10/29/2025 | $12.21 | $12.07 (-1.15%) | $12.53 | $11.90 | 336.92 K | $734.32 M |
| 10/28/2025 | $11.90 | $12.00 (0.84%) | $12.37 | $11.51 | 502.35 K | $729.49 M |
| 10/27/2025 | $10.80 | $11.78 (9.07%) | $13.41 | $10.79 | 1.56 M | $716.23 M |
| 10/24/2025 | $9.45 | $9.29 (-1.69%) | $9.52 | $9.22 | 188.19 K | $564.91 M |
| 10/23/2025 | $9.16 | $9.43 (2.95%) | $9.51 | $9.16 | 367.05 K | $573.35 M |
| 10/22/2025 | $9.24 | $9.16 (-0.87%) | $9.24 | $8.84 | 211.25 K | $557.07 M |
| 10/21/2025 | $9.50 | $9.24 (-2.74%) | $9.66 | $9.20 | 181.22 K | $561.89 M |
| 10/20/2025 | $9.56 | $9.44 (-1.26%) | $9.75 | $9.38 | 189.83 K | $573.95 M |
| 10/17/2025 | $9.42 | $9.50 (0.85%) | $9.61 | $9.42 | 112.44 K | $577.57 M |
| 10/16/2025 | $9.61 | $9.49 (-1.25%) | $9.82 | $9.37 | 235.65 K | $576.96 M |
| 10/15/2025 | $9.69 | $9.60 (-0.93%) | $9.90 | $9.49 | 234.83 K | $583.59 M |
| 10/14/2025 | $9.62 | $9.51 (-1.14%) | $10.02 | $9.47 | 354.86 K | $578.17 M |
| 10/13/2025 | $9.67 | $9.92 (2.59%) | $10.15 | $9.56 | 166.46 K | $602.89 M |
| 10/10/2025 | $9.98 | $9.46 (-5.21%) | $9.99 | $9.44 | 242.41 K | $575.15 M |
| 10/09/2025 | $9.45 | $9.98 (5.61%) | $10.17 | $9.44 | 408.57 K | $606.50 M |
| 10/08/2025 | $9.26 | $9.36 (1.08%) | $9.44 | $9.21 | 330.56 K | $569.13 M |
| 10/07/2025 | $9.21 | $9.24 (0.33%) | $9.25 | $9.03 | 147.81 K | $561.89 M |
| 10/06/2025 | $9.51 | $9.20 (-3.26%) | $9.51 | $9.05 | 415.43 K | $559.48 M |
| 10/03/2025 | $9.45 | $9.37 (-0.85%) | $9.45 | $9.15 | 158.26 K | $569.73 M |
| 10/02/2025 | $9.07 | $9.36 (3.2%) | $9.37 | $8.99 | 252.87 K | $569.13 M |
| 10/01/2025 | $9.11 | $9.08 (-0.33%) | $9.25 | $8.96 | 282.39 K | $552.24 M |
| 09/30/2025 | $9.17 | $9.12 (-0.55%) | $9.26 | $9.04 | 286.08 K | $554.66 M |
| 09/29/2025 | $9.16 | $9.17 (0.11%) | $9.37 | $9.03 | 288.74 K | $557.67 M |
| 09/26/2025 | $9.40 | $9.13 (-2.87%) | $9.49 | $8.95 | 548.27 K | $551.36 M |
| 09/25/2025 | $9.44 | $9.32 (-1.27%) | $9.53 | $9.26 | 238.62 K | $562.73 M |
| 09/24/2025 | $9.62 | $9.53 (-0.94%) | $9.81 | $9.41 | 366.85 K | $575.30 M |
| 09/23/2025 | $9.48 | $9.32 (-1.69%) | $9.67 | $9.27 | 285.98 K | $562.73 M |
| 09/22/2025 | $9.13 | $9.46 (3.61%) | $9.76 | $9.13 | 394.01 K | $571.11 M |
| 09/19/2025 | $8.61 | $8.78 (1.97%) | $8.87 | $8.61 | 437.88 K | $529.81 M |
| 09/18/2025 | $9.05 | $8.66 (-4.31%) | $9.17 | $8.59 | 549.40 K | $522.62 M |
| 09/17/2025 | $8.80 | $9.06 (2.95%) | $9.27 | $8.78 | 522.65 K | $547.17 M |
| 09/16/2025 | $8.57 | $8.74 (1.98%) | $8.82 | $8.53 | 378.23 K | $527.41 M |
| 09/15/2025 | $8.75 | $8.57 (-2.06%) | $8.75 | $8.34 | 287.51 K | $517.24 M |
| 09/12/2025 | $8.73 | $8.45 (-3.21%) | $8.81 | $8.35 | 362.13 K | $510.05 M |
| 09/11/2025 | $8.84 | $8.77 (-0.79%) | $8.92 | $8.67 | 335.48 K | $529.21 M |
| 09/10/2025 | $8.58 | $8.89 (3.61%) | $8.92 | $8.58 | 372.90 K | $536.99 M |
| 09/09/2025 | $8.80 | $8.59 (-2.39%) | $9.07 | $8.57 | 543.05 K | $518.43 M |
| 09/08/2025 | $8.74 | $8.81 (0.8%) | $9.02 | $8.32 | 1.05 M | $531.60 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.
