Get the Stockscreener App
11.40
4.20%
0.46
After Hours:
11.40
Cresud Adr Stock (CRESY) Price History
The historical daily chart and data for Cresud Adr stock (CRESY), adjusted for splits and dividends, show that the latest closing stock price as of May 09, 2025, is $11.40.
- Cresud Adr all-time high stock price is $22.62, occurred on November 07, 2017.
- The lowest Cresud Adr stock price recorded was $2.2696 on March 23, 2020. Since then, Cresud Adr's stock price has risen over 402.29% to $11.40 now.
- The 52-week high stock price for CRESY is $14.22, representing a 24.78% increase from the current share price, occurred on December 12, 2024.
- The 52-week low stock price for CRESY is $6.5601, indicating a -42.46% decrease from the current share price, occurred on August 05, 2024.
- The closing price of Cresud Adr (CRESY) stock in the beginning of 2024 was $4.6961. The stock closed the year at $6.5588, a gain of over 39.67% for the year.
The table below shows more information about CRESY historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2025 | $11.41 | $10.86 | $0.555 | 169,961.0 | +4.20% |
| May 08, 2025 | $11.17 | $10.60 | $0.5691 | 187,088.0 | +1.11% |
| May 07, 2025 | $10.97 | $10.72 | $0.255 | 123,563.0 | +0.19% |
| May 06, 2025 | $10.89 | $10.13 | $0.76 | 130,447.0 | +1.98% |
| May 05, 2025 | $10.95 | $10.56 | $0.385 | 96,682.0 | -2.93% |
| May 02, 2025 | $11.18 | $10.85 | $0.33 | 94,761.0 | +0.74% |
| May 01, 2025 | $11.09 | $10.73 | $0.3617 | 100,338.0 | -1.46% |
| Apr 30, 2025 | $11.17 | $10.75 | $0.42 | 155,011.0 | -1.61% |
| Apr 29, 2025 | $11.32 | $11.05 | $0.2661 | 117,949.0 | -0.53% |
| Apr 28, 2025 | $11.73 | $11.12 | $0.61 | 177,003.0 | -3.61% |
| Apr 25, 2025 | $11.92 | $11.54 | $0.375 | 192,362.0 | -0.34% |
| Apr 24, 2025 | $11.83 | $11.35 | $0.48 | 263,680.0 | -0.26% |
| Apr 23, 2025 | $12.56 | $11.60 | $0.96 | 284,057.0 | -3.86% |
| Apr 22, 2025 | $12.22 | $11.65 | $0.57 | 160,128.0 | +5.09% |
| Apr 21, 2025 | $12.39 | $11.46 | $0.93 | 137,583.0 | -6.38% |
| Apr 17, 2025 | $12.46 | $12.08 | $0.375 | 217,140.0 | +3.60% |
| Apr 16, 2025 | $12.04 | $11.38 | $0.67 | 253,296.0 | +3.37% |
| Apr 15, 2025 | $11.76 | $11.35 | $0.41 | 257,478.0 | +0.78% |
| Apr 14, 2025 | $11.77 | $11.00 | $0.77 | 394,982.0 | +7.89% |
| Apr 11, 2025 | $10.86 | $9.90 | $0.956 | 230,257.0 | +7.37% |
Cresud Adr Stock (CRESY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Cresud Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CRESY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cresud Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Cresud Adr Stock (CRESY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $11.41 | $10.13 | $1.28 | 1,072,801.0 | +3.73% |
| Apr, 2025 | $12.56 | $8.86 | $3.71 | 5,228,035.0 | -0.54% |
| Mar, 2025 | $11.91 | $9.91 | $2.00 | 4,785,316.0 | +4.05% |
| Feb, 2025 | $12.93 | $10.27 | $2.66 | 4,615,974.0 | -17.29% |
| Jan, 2025 | $14.09 | $11.89 | $2.20 | 4,332,669.0 | +1.66% |
Cresud Adr Stock (CRESY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $14.22 | $11.04 | $3.19 | 6,143,929.0 | -2.09% |
| Nov, 2024 | $13.18 | $9.00 | $4.18 | 5,937,735.0 | +36.25% |
| Oct, 2024 | $9.89 | $8.56 | $1.33 | 3,186,328.0 | +9.84% |
| Sep, 2024 | $9.49 | $7.83 | $1.66 | 3,324,848.0 | +7.87% |
| Aug, 2024 | $8.37 | $6.56 | $1.81 | 3,169,766.0 | +4.30% |
| Jul, 2024 | $8.55 | $7.46 | $1.09 | 3,395,679.0 | -6.57% |
| Jun, 2024 | $10.08 | $7.75 | $2.33 | 3,310,476.0 | -16.97% |
| May, 2024 | $10.75 | $9.22 | $1.53 | 4,307,267.0 | +3.77% |
| Apr, 2024 | $10.13 | $8.55 | $1.58 | 4,034,940.0 | +6.83% |
| Mar, 2024 | $8.96 | $7.67 | $1.29 | 3,600,839.0 | +14.05% |
| Feb, 2024 | $9.48 | $7.72 | $1.76 | 4,021,741.0 | -14.33% |
| Jan, 2024 | $9.50 | $8.50 | $1.00 | 3,951,960.0 | -3.59% |
Cresud Adr Stock (CRESY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $10.04 | $8.47 | $1.56 | 7,950,594.0 | +4.98% |
| Nov, 2023 | $10.19 | $7.15 | $3.04 | 6,377,268.0 | +24.90% |
| Oct, 2023 | $8.66 | $6.16 | $2.50 | 4,201,354.0 | +8.07% |
| Sep, 2023 | $8.05 | $6.60 | $1.45 | 2,275,645.0 | -16.37% |
| Aug, 2023 | $8.40 | $6.90 | $1.50 | 3,092,419.0 | +0.50% |
| Jul, 2023 | $8.45 | $7.52 | $0.93 | 2,669,508.0 | +2.98% |
| Jun, 2023 | $9.59 | $6.30 | $3.29 | 4,091,635.0 | +22.31% |
| May, 2023 | $6.74 | $5.50 | $1.24 | 2,875,385.3 | +4.48% |
| Apr, 2023 | $6.96 | $5.99 | $0.9706 | 2,100,682.9 | -3.14% |
| Mar, 2023 | $7.75 | $5.78 | $1.96 | 3,041,832.8 | -16.62% |
| Feb, 2023 | $7.80 | $5.75 | $2.06 | 2,727,235.2 | +11.37% |
| Jan, 2023 | $7.35 | $5.77 | $1.58 | 3,045,563.9 | +2.54% |
0.00%
0.85%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):