9.32
price up icon0.43%   0.04
pre-market  Pre-market:  9.32  
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 October 07, 2025, is $9.32.
  • 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 310.64% to $9.32 now.
  • The 52-week high stock price for CRESY is $14.22, representing a 52.63% increase from the current share price, occurred on December 12, 2024.
  • The 52-week low stock price for CRESY is $8.39, indicating a -9.98% decrease from the current share price, occurred on September 08, 2025.
  • 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
Oct 07, 2025 $9.33 $9.11 $0.22 144,198.0 +0.43%
Oct 06, 2025 $9.59 $9.13 $0.46 405,248.0 -1.80%
Oct 03, 2025 $9.53 $9.22 $0.306 154,383.0 +0.11%
Oct 02, 2025 $9.45 $9.07 $0.38 246,610.0 +3.06%
Oct 01, 2025 $9.32 $9.03 $0.294 275,512.0 -0.43%
Sep 30, 2025 $9.34 $9.12 $0.2199 279,117.0 -0.54%
Sep 29, 2025 $9.45 $9.10 $0.3498 281,742.0 +0.43%
Sep 26, 2025 $9.57 $9.03 $0.545 534,860.0 -2.02%
Sep 25, 2025 $9.61 $9.34 $0.27 232,029.0 -2.19%
Sep 24, 2025 $9.89 $9.48 $0.405 357,894.0 +2.23%
Sep 23, 2025 $9.75 $9.35 $0.40 279,049.0 -1.47%
Sep 22, 2025 $9.84 $9.21 $0.63 384,423.0 +7.80%
Sep 19, 2025 $8.94 $8.68 $0.26 427,204.0 +1.37%
Sep 18, 2025 $9.25 $8.66 $0.59 536,035.0 -4.49%
Sep 17, 2025 $9.35 $8.85 $0.50 509,855.0 +3.75%
Sep 16, 2025 $8.89 $8.60 $0.29 368,966.0 +1.97%
Sep 15, 2025 $8.82 $8.41 $0.41 278,486.0 +1.41%
Sep 12, 2025 $8.88 $8.42 $0.46 353,337.0 -3.62%
Sep 11, 2025 $9.00 $8.74 $0.26 327,265.0 -1.45%
Sep 10, 2025 $9.00 $8.65 $0.35 363,677.0 +3.58%
Sep 09, 2025 $9.15 $8.64 $0.51 529,800.0 -2.48%

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
Oct, 2025 $9.59 $9.03 $0.559 1,370,149.0 +1.30%
Sep, 2025 $10.09 $8.39 $1.70 8,538,727.0 -9.09%
Aug, 2025 $11.83 $10.01 $1.82 4,068,179.0 -9.16%
Jul, 2025 $12.03 $10.22 $1.81 3,570,820.0 +3.53%
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
$5.10
price down icon 3.59%
$23.60
price down icon 2.88%
conglomerates TTI
$5.55
price down icon 4.80%
conglomerates DLX
$18.98
price down icon 2.01%
conglomerates BBU
$33.36
price down icon 0.42%
Cap:     |  Volume (24h):