9.2788
price up icon0.46%   +0.1088
 
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 April 22, 2024, is $9.2788.
  • 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 308.83% to $9.2788 now.
  • The 52-week high stock price for CRESY is $10.19, representing a 9.86% increase from the current share price, occurred on November 20, 2023.
  • The 52-week low stock price for CRESY is $5.50, indicating a -40.73% decrease from the current share price, occurred on May 04, 2023.
  • The closing price of Cresud ADR (CRESY) stock in the beginning of 2023 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
Apr 22, 2024 $9.27 $9.10 $0.17 22,566.0 +0.44%
Apr 19, 2024 $9.18 $8.76 $0.425 158,767.0 +4.44%
Apr 18, 2024 $8.89 $8.72 $0.17 96,520.0 +0.57%
Apr 17, 2024 $8.92 $8.55 $0.37 159,011.0 -0.46%
Apr 16, 2024 $8.91 $8.62 $0.29 217,628.0 -2.12%
Apr 15, 2024 $9.47 $8.92 $0.55 212,946.0 -4.17%
Apr 12, 2024 $9.72 $9.31 $0.41 214,034.0 -3.11%
Apr 11, 2024 $9.74 $9.41 $0.33 96,769.0 +0.73%
Apr 10, 2024 $9.62 $9.22 $0.395 199,967.0 -1.94%
Apr 09, 2024 $10.13 $9.68 $0.4519 307,606.0 +0.93%
Apr 08, 2024 $9.99 $9.63 $0.3593 445,984.0 +0.83%
Apr 05, 2024 $9.62 $9.07 $0.547 234,128.0 +4.01%
Apr 04, 2024 $9.36 $9.00 $0.36 179,465.0 +1.65%
Apr 03, 2024 $9.15 $8.78 $0.3726 153,312.0 +2.83%
Apr 02, 2024 $9.01 $8.71 $0.30 113,263.0 -1.56%
Apr 01, 2024 $9.03 $8.82 $0.21 116,202.0 +0.45%
Mar 28, 2024 $8.95 $8.62 $0.33 187,246.0 +4.32%
Mar 27, 2024 $8.63 $8.46 $0.17 67,106.0 -0.47%
Mar 26, 2024 $8.80 $8.50 $0.30 135,649.0 -1.71%
Mar 25, 2024 $8.96 $8.70 $0.2596 176,886.0 -0.46%

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 2024

Month High Low High - Low Volume % Change
Apr, 2024 $10.13 $8.55 $1.58 2,928,168.0 +3.14%
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%

Cresud ADR Stock (CRESY) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $6.93 $5.06 $1.87 2,633,732.8 +11.69%
Nov, 2022 $5.87 $4.80 $1.07 1,994,356.0 +13.02%
Oct, 2022 $5.84 $4.91 $0.9244 1,614,597.8 -3.11%
Sep, 2022 $6.77 $4.99 $1.78 2,676,718.7 -12.48%
Aug, 2022 $6.94 $5.42 $1.52 3,684,137.0 +7.20%
Jul, 2022 $5.78 $4.10 $1.69 3,662,904.7 +15.67%
Jun, 2022 $7.05 $4.77 $2.27 3,218,342.8 -28.10%
May, 2022 $7.78 $5.78 $2.00 4,576,129.0 -10.70%
Apr, 2022 $9.61 $7.41 $2.20 4,644,186.5 -4.27%
Mar, 2022 $9.22 $6.24 $2.98 7,273,935.2 +25.57%
Feb, 2022 $6.62 $4.78 $1.83 2,494,708.9 +28.54%
Jan, 2022 $5.03 $4.47 $0.5588 1,907,882.5 +7.63%
conglomerates FIP
$6.7754
price up icon 1.41%
$11.95
price down icon 1.32%
$26.61
price up icon 0.66%
conglomerates BBU
$19.79
price up icon 1.80%
$22.92
price up icon 0.48%
conglomerates SEB
$3,310.00
price up icon 2.49%
Cap:     |  Volume (24h):