10.96
price down icon0.63%   -0.08
 
loading

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 July 09, 2025, is $10.96.
  • 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 382.90% to $10.96 now.
  • The 52-week high stock price for CRESY is $14.22, representing a 29.79% increase from the current share price, occurred on December 12, 2024.
  • The 52-week low stock price for CRESY is $6.5601, indicating a -40.15% 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:
Date High Low High - Low Volume % Change
Jul 09, 2025 $11.07 $10.84 $0.2299 22,145.0 -0.82%
Jul 08, 2025 $11.05 $10.71 $0.335 159,217.0 +2.60%
Jul 07, 2025 $11.14 $10.72 $0.42 227,473.0 -3.32%
Jul 03, 2025 $11.17 $10.97 $0.20 201,967.0 +1.74%
Jul 02, 2025 $11.04 $10.76 $0.2838 177,315.0 +0.55%
Jul 01, 2025 $10.95 $10.64 $0.31 144,009.0 +1.12%
Jun 30, 2025 $11.13 $10.60 $0.5299 254,082.0 -0.83%
Jun 27, 2025 $11.07 $10.67 $0.3999 187,063.0 +0.46%
Jun 26, 2025 $10.80 $10.59 $0.21 158,596.0 +0.75%
Jun 25, 2025 $10.80 $10.58 $0.22 160,918.0 -0.83%
Jun 24, 2025 $10.97 $10.63 $0.34 320,310.0 +1.89%
Jun 23, 2025 $10.73 $10.43 $0.3014 203,880.0 -0.47%
Jun 20, 2025 $10.98 $10.54 $0.44 172,904.0 -1.93%
Jun 18, 2025 $11.13 $10.81 $0.32 139,747.0 -0.55%
Jun 17, 2025 $11.08 $10.50 $0.58 299,234.0 +2.73%
Jun 16, 2025 $10.82 $10.53 $0.2945 107,040.0 +0.19%
Jun 13, 2025 $11.04 $10.43 $0.615 313,016.0 -4.07%
Jun 12, 2025 $11.17 $10.78 $0.39 201,441.0 +2.59%
Jun 11, 2025 $11.47 $10.76 $0.708 184,175.0 -4.43%
Jun 10, 2025 $11.44 $10.97 $0.47 481,079.0 +1.99%

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
Jul, 2025 $11.17 $10.64 $0.53 932,126.0 +1.77%
Jun, 2025 $12.38 $10.43 $1.95 4,530,501.0 -10.11%
May, 2025 $12.61 $10.13 $2.48 3,608,475.0 +8.92%
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%
conglomerates FIP
$6.45
price up icon 2.06%
conglomerates DLX
$16.53
price down icon 1.23%
$24.59
price down icon 0.28%
conglomerates BBU
$25.65
price down icon 1.06%
conglomerates SEB
$2,997.74
price up icon 1.29%
Cap:     |  Volume (24h):