11.65
price down icon0.34%   -0.04
after-market After Hours: 11.67 0.02 +0.17%
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 25, 2025, is $11.65.
  • 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 413.30% to $11.65 now.
  • The 52-week high stock price for CRESY is $14.22, representing a 22.10% increase from the current share price, occurred on December 12, 2024.
  • The 52-week low stock price for CRESY is $6.5601, indicating a -43.69% 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
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%
Apr 10, 2025 $10.09 $9.32 $0.7687 177,606.0 -1.98%
Apr 09, 2025 $10.22 $8.86 $1.36 460,499.0 +6.65%
Apr 08, 2025 $10.14 $9.29 $0.85 256,074.0 -5.29%
Apr 07, 2025 $10.70 $9.81 $0.8855 452,692.0 -5.57%
Apr 04, 2025 $11.06 $10.09 $0.975 438,036.0 -5.94%
Apr 03, 2025 $11.41 $11.03 $0.38 335,407.0 -2.00%
Apr 02, 2025 $11.51 $11.13 $0.38 129,494.0 +1.05%
Apr 01, 2025 $11.41 $11.00 $0.41 137,301.0 +2.99%
Mar 31, 2025 $11.29 $10.90 $0.39 268,428.0 -3.32%
Mar 28, 2025 $11.91 $11.35 $0.5559 210,694.0 -1.04%
Mar 27, 2025 $11.89 $11.38 $0.51 359,448.0 +1.94%

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
Apr, 2025 $12.56 $8.86 $3.71 4,970,434.0 +5.43%
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%
$35.98
price up icon 2.80%
$17.03
price down icon 0.53%
conglomerates BBU
$21.69
price down icon 0.78%
conglomerates SEB
$2,578.03
price down icon 1.90%
conglomerates GFF
$67.31
price up icon 0.21%
Cap:     |  Volume (24h):