5 DAY PERFORMANCE
+26.97%
1 MONTH PERFORMANCE
+20.41%
3 MONTH PERFORMANCE
-1.39%
6 MONTH PERFORMANCE
+47.97%
YEAR-TO-DATE PERFORMANCE
+6.97%
1 YEAR PERFORMANCE
+69.30%
Cresud Sociedad Anónima, Comercial, Inmobiliaria, Financiera y Agropecuaria Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $10.27 | $10.36 (0.83%) | $10.37 | $10.02 | 53,915 | |
| 03/11/2025 | $10.20 | $10.20 (0%) | $10.48 | $9.97 | 318,666 | $608.70 M |
| 03/10/2025 | $10.56 | $10.26 (-2.84%) | $10.67 | $9.91 | 360,747 | $612.28 M |
| 03/07/2025 | $10.09 | $10.64 (5.45%) | $10.66 | $10.09 | 295,100 | $634.96 M |
| 03/06/2025 | $10.31 | $10.05 (-2.52%) | $10.43 | $9.96 | 198,700 | $599.75 M |
| 03/05/2025 | $10.45 | $10.39 (-0.57%) | $10.66 | $10.16 | 306,216 | $620.04 M |
| 03/04/2025 | $10.75 | $10.59 (-1.49%) | $10.92 | $10.42 | 165,006 | $631.97 M |
| 03/03/2025 | $10.72 | $10.84 (1.12%) | $11.12 | $10.72 | 272,841 | $646.89 M |
| 02/28/2025 | $10.51 | $10.62 (1.05%) | $10.71 | $10.35 | 219,500 | $633.76 M |
| 02/27/2025 | $10.69 | $10.50 (-1.78%) | $10.75 | $10.34 | 293,242 | $626.60 M |
| 02/26/2025 | $10.56 | $10.71 (1.42%) | $10.76 | $10.45 | 245,100 | $639.13 M |
| 02/25/2025 | $10.73 | $10.64 (-0.84%) | $10.77 | $10.27 | 304,300 | $634.96 M |
| 02/24/2025 | $10.91 | $10.77 (-1.28%) | $11.20 | $10.71 | 166,506 | $642.72 M |
| 02/21/2025 | $10.92 | $10.84 (-0.73%) | $11.03 | $10.71 | 282,100 | $646.89 M |
| 02/20/2025 | $11.03 | $10.80 (-2.09%) | $11.05 | $10.73 | 212,700 | $644.51 M |
| 02/19/2025 | $10.98 | $10.94 (-0.36%) | $11.15 | $10.81 | 170,232 | $652.86 M |
| 02/18/2025 | $10.94 | $10.91 (-0.27%) | $11.19 | $10.71 | 466,300 | $651.07 M |
| 02/14/2025 | $11.31 | $11.30 (-0.09%) | $11.49 | $11.25 | 184,742 | $674.34 M |
| 02/13/2025 | $11.32 | $11.30 (-0.18%) | $11.48 | $11.15 | 210,800 | $674.34 M |
| 02/12/2025 | $11.07 | $11.22 (1.36%) | $11.49 | $11.06 | 307,730 | $669.57 M |
| 02/11/2025 | $11.75 | $11.19 (-4.77%) | $11.80 | $11.16 | 252,600 | $667.78 M |
| 02/10/2025 | $12.00 | $11.84 (-1.33%) | $12.28 | $11.79 | 209,100 | $706.57 M |
| 02/07/2025 | $12.47 | $12.00 (-3.77%) | $12.64 | $11.82 | 232,810 | $716.12 M |
| 02/06/2025 | $12.33 | $12.52 (1.54%) | $12.58 | $12.25 | 265,422 | $747.15 M |
| 02/05/2025 | $12.87 | $12.15 (-5.59%) | $12.93 | $12.14 | 275,332 | $725.07 M |
| 02/04/2025 | $12.70 | $12.92 (1.73%) | $12.92 | $12.61 | 143,800 | $771.02 M |
| 02/03/2025 | $12.35 | $12.56 (1.7%) | $12.64 | $12.21 | 180,805 | $749.54 M |
| 01/31/2025 | $13.30 | $12.84 (-3.46%) | $13.32 | $12.81 | 134,610 | $766.25 M |
| 01/30/2025 | $12.94 | $13.19 (1.93%) | $13.33 | $12.86 | 158,143 | $787.13 M |
| 01/29/2025 | $12.60 | $12.96 (2.86%) | $12.99 | $12.46 | 196,810 | $773.41 M |
| 01/28/2025 | $12.74 | $12.66 (-0.63%) | $12.90 | $12.30 | 203,451 | $755.50 M |
| 01/27/2025 | $13.19 | $12.84 (-2.65%) | $13.19 | $12.56 | 245,718 | $766.25 M |
| 01/24/2025 | $13.15 | $13.29 (1.06%) | $13.59 | $13.02 | 234,727 | $793.10 M |
| 01/23/2025 | $12.65 | $12.75 (0.79%) | $12.84 | $12.40 | 144,900 | $760.87 M |
| 01/22/2025 | $12.89 | $12.77 (-0.93%) | $12.89 | $12.54 | 103,129 | $762.07 M |
| 01/21/2025 | $12.20 | $12.74 (4.43%) | $12.80 | $12.13 | 193,500 | $760.28 M |
| 01/17/2025 | $12.43 | $12.09 (-2.74%) | $12.68 | $11.89 | 197,700 | $721.49 M |
| 01/16/2025 | $12.77 | $12.42 (-2.74%) | $12.91 | $12.22 | 203,400 | $741.18 M |
| 01/15/2025 | $13.46 | $12.81 (-4.83%) | $13.74 | $12.63 | 296,629 | $764.45 M |
| 01/14/2025 | $12.71 | $13.21 (3.93%) | $14.03 | $12.71 | 318,200 | $788.33 M |
| 01/13/2025 | $13.00 | $12.70 (-2.31%) | $13.08 | $12.64 | 173,804 | $757.89 M |
| 01/10/2025 | $13.20 | $13.27 (0.53%) | $13.44 | $12.78 | 182,923 | $791.91 M |
| 01/08/2025 | $13.59 | $13.15 (-3.24%) | $13.72 | $13.00 | 257,316 | $784.74 M |
| 01/07/2025 | $13.54 | $13.50 (-0.3%) | $13.94 | $13.20 | 346,751 | $805.63 M |
| 01/06/2025 | $13.60 | $13.51 (-0.66%) | $14.09 | $13.27 | 280,715 | $806.23 M |
| 01/03/2025 | $13.48 | $13.44 (-0.3%) | $13.64 | $12.91 | 196,100 | $802.05 M |
| 01/02/2025 | $12.53 | $13.38 (6.78%) | $13.53 | $12.41 | 302,256 | $798.47 M |
| 12/31/2024 | $12.75 | $12.63 (-0.94%) | $12.75 | $12.50 | 71,000 | $753.71 M |
| 12/30/2024 | $12.88 | $12.66 (-1.71%) | $12.93 | $12.42 | 196,034 | $755.50 M |
| 12/27/2024 | $12.83 | $12.96 (1.01%) | $13.06 | $12.63 | 147,800 | $773.41 M |
| 12/26/2024 | $12.37 | $12.93 (4.53%) | $13.27 | $12.28 | 218,026 | $771.62 M |
| 12/24/2024 | $12.36 | $12.42 (0.49%) | $12.49 | $12.29 | 41,527 | $741.18 M |
| 12/23/2024 | $12.34 | $12.36 (0.16%) | $12.54 | $12.13 | 194,800 | $737.60 M |
| 12/20/2024 | $11.90 | $12.23 (2.77%) | $12.64 | $11.04 | 454,100 | $729.84 M |
| 12/19/2024 | $12.83 | $12.49 (-2.65%) | $13.23 | $12.44 | 326,000 | $745.36 M |
| 12/18/2024 | $13.63 | $12.75 (-6.46%) | $13.63 | $12.69 | 295,529 | $830.28 M |
| 12/17/2024 | $13.56 | $13.58 (0.15%) | $13.72 | $13.24 | 234,522 | $884.33 M |
| 12/16/2024 | $13.64 | $13.79 (1.1%) | $14.11 | $13.51 | 396,115 | $898.00 M |
| 12/13/2024 | $13.75 | $13.64 (-0.8%) | $13.80 | $13.46 | 249,400 | $888.24 M |
| 12/12/2024 | $14.18 | $13.70 (-3.39%) | $14.23 | $13.39 | 412,500 | $892.14 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.
