Get the Stockscreener App
12.83
2.56%
0.32
After Hours:
12.83
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 February 06, 2026, is $12.83.
- 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 465.30% to $12.83 now.
- The 52-week high stock price for CRESY is $14.21, representing a 10.76% increase from the current share price, occurred on January 28, 2026.
- The 52-week low stock price for CRESY is $8.3196, indicating a -35.15% decrease from the current share price, occurred on September 08, 2025.
- The closing price of Cresud Adr (CRESY) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Feb 06, 2026 | $13.24 | $12.63 | $0.61 | 222,429.0 | +2.56% |
| Feb 05, 2026 | $12.91 | $12.45 | $0.465 | 154,946.0 | -3.10% |
| Feb 04, 2026 | $13.40 | $12.73 | $0.6699 | 235,435.0 | -1.38% |
| Feb 03, 2026 | $13.45 | $12.80 | $0.65 | 257,833.0 | -1.95% |
| Feb 02, 2026 | $13.79 | $13.26 | $0.5299 | 162,060.0 | -1.18% |
| Jan 30, 2026 | $13.78 | $13.25 | $0.53 | 184,143.0 | -1.67% |
| Jan 29, 2026 | $13.88 | $13.32 | $0.561 | 203,831.0 | +0.51% |
| Jan 28, 2026 | $14.21 | $13.42 | $0.79 | 245,317.0 | -3.12% |
| Jan 27, 2026 | $14.20 | $12.78 | $1.42 | 431,000.0 | +10.49% |
| Jan 26, 2026 | $13.04 | $12.42 | $0.625 | 477,081.0 | +1.19% |
| Jan 23, 2026 | $12.86 | $12.53 | $0.33 | 327,309.0 | -1.17% |
| Jan 22, 2026 | $12.92 | $12.48 | $0.44 | 189,671.0 | +2.32% |
| Jan 21, 2026 | $12.70 | $12.25 | $0.45 | 277,041.0 | +0.97% |
| Jan 20, 2026 | $12.46 | $12.06 | $0.405 | 230,780.0 | -0.08% |
| Jan 16, 2026 | $12.53 | $12.31 | $0.22 | 149,517.0 | +0.24% |
| Jan 15, 2026 | $12.65 | $12.24 | $0.405 | 206,717.0 | -1.99% |
| Jan 14, 2026 | $12.93 | $12.41 | $0.515 | 244,852.0 | +0.24% |
| Jan 13, 2026 | $12.75 | $12.46 | $0.285 | 139,031.0 | -0.71% |
| Jan 12, 2026 | $12.73 | $12.29 | $0.445 | 349,511.0 | +2.35% |
| Jan 09, 2026 | $12.51 | $12.23 | $0.2791 | 312,550.0 | +0.65% |
| Jan 08, 2026 | $12.43 | $11.63 | $0.795 | 332,612.0 | +4.16% |
| Jan 07, 2026 | $12.09 | $11.65 | $0.4337 | 278,240.0 | -1.67% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $13.79 | $12.45 | $1.34 | 1,255,132.0 | -5.03% |
| Jan, 2026 | $14.21 | $11.63 | $2.58 | 5,164,705.0 | +6.97% |
Cresud Adr Stock (CRESY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $12.74 | $11.12 | $1.62 | 6,190,811.0 | +6.04% |
| Nov, 2025 | $12.75 | $10.93 | $1.82 | 4,065,883.9 | -2.74% |
| Oct, 2025 | $13.41 | $8.84 | $4.57 | 7,321,347.8 | +34.46% |
| Sep, 2025 | $10.01 | $8.32 | $1.69 | 8,610,960.9 | -9.09% |
| Aug, 2025 | $11.73 | $9.93 | $1.80 | 4,102,594.0 | -9.16% |
| Jul, 2025 | $11.93 | $10.13 | $1.79 | 3,601,027.6 | +3.53% |
| Jun, 2025 | $12.28 | $10.34 | $1.93 | 4,568,827.1 | -10.11% |
| May, 2025 | $12.50 | $10.05 | $2.46 | 3,639,001.1 | +8.92% |
| Apr, 2025 | $12.45 | $8.78 | $3.67 | 5,272,261.9 | -0.54% |
| Mar, 2025 | $11.81 | $9.83 | $1.98 | 4,825,797.7 | +4.05% |
| Feb, 2025 | $12.82 | $10.18 | $2.64 | 4,655,023.1 | -17.29% |
| Jan, 2025 | $13.97 | $11.79 | $2.18 | 4,369,321.5 | +1.66% |
Cresud Adr Stock (CRESY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $14.11 | $10.94 | $3.16 | 6,195,903.9 | -2.09% |
| Nov, 2024 | $13.07 | $8.92 | $4.14 | 5,987,965.6 | +36.25% |
| Oct, 2024 | $9.81 | $8.49 | $1.32 | 3,213,282.9 | +9.84% |
| Sep, 2024 | $9.41 | $7.76 | $1.65 | 3,352,974.8 | +7.87% |
| Aug, 2024 | $8.30 | $6.51 | $1.79 | 3,196,580.8 | +4.30% |
| Jul, 2024 | $8.48 | $7.40 | $1.08 | 3,424,405.0 | -6.57% |
| Jun, 2024 | $10.00 | $7.68 | $2.31 | 3,338,481.2 | -16.97% |
| May, 2024 | $10.66 | $9.14 | $1.52 | 4,343,704.6 | +3.77% |
| Apr, 2024 | $10.05 | $8.48 | $1.57 | 4,069,073.8 | +6.83% |
| Mar, 2024 | $8.88 | $7.61 | $1.28 | 3,631,300.5 | +14.05% |
| Feb, 2024 | $9.40 | $7.66 | $1.74 | 4,055,763.2 | -14.33% |
| Jan, 2024 | $9.42 | $8.43 | $0.9916 | 3,985,391.9 | -3.59% |
2.92%
0.50%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):