Get the Stockscreener App
7.67
0.39%
0.03
After Hours:
7.67
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 26, 2024, is $7.67.
- 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 237.94% to $7.67 now.
- The 52-week high stock price for CRESY is $10.75, representing a 40.16% increase from the current share price, occurred on May 06, 2024.
- The 52-week low stock price for CRESY is $6.1601, indicating a -19.69% decrease from the current share price, occurred on October 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 26, 2024 | $7.77 | $7.61 | $0.158 | 188,747.0 | +0.39% |
| Jul 25, 2024 | $7.83 | $7.46 | $0.37 | 211,049.0 | -0.65% |
| Jul 24, 2024 | $7.98 | $7.69 | $0.29 | 89,529.0 | -3.63% |
| Jul 23, 2024 | $8.01 | $7.85 | $0.1599 | 106,601.0 | +0.88% |
| Jul 22, 2024 | $8.00 | $7.82 | $0.18 | 80,028.0 | +0.13% |
| Jul 19, 2024 | $8.16 | $7.80 | $0.36 | 155,486.0 | +2.20% |
| Jul 18, 2024 | $8.07 | $7.68 | $0.39 | 193,999.0 | -3.50% |
| Jul 17, 2024 | $8.12 | $7.84 | $0.28 | 164,544.0 | -0.50% |
| Jul 16, 2024 | $8.06 | $7.83 | $0.23 | 181,297.0 | +1.39% |
| Jul 15, 2024 | $8.29 | $7.83 | $0.46 | 197,883.0 | -3.76% |
| Jul 12, 2024 | $8.45 | $8.22 | $0.23 | 65,381.0 | -1.08% |
| Jul 11, 2024 | $8.49 | $8.24 | $0.25 | 171,437.0 | +0.85% |
| Jul 10, 2024 | $8.29 | $7.78 | $0.51 | 233,110.0 | +0.73% |
| Jul 09, 2024 | $8.32 | $8.07 | $0.25 | 118,239.0 | +0.67% |
| Jul 08, 2024 | $8.20 | $8.02 | $0.18 | 112,669.0 | +0.68% |
| Jul 05, 2024 | $8.14 | $7.92 | $0.22 | 104,149.0 | +0.62% |
| Jul 03, 2024 | $8.21 | $7.92 | $0.29 | 107,712.0 | +1.64% |
| Jul 02, 2024 | $8.03 | $7.83 | $0.20 | 145,610.0 | +0.00% |
| Jul 01, 2024 | $8.55 | $7.83 | $0.72 | 203,821.0 | -3.65% |
| Jun 28, 2024 | $8.49 | $8.14 | $0.35 | 83,498.0 | -1.79% |
| Jun 27, 2024 | $8.37 | $8.14 | $0.23 | 127,729.0 | +3.46% |
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 |
|---|---|---|---|---|---|
| Jul, 2024 | $8.55 | $7.46 | $1.09 | 3,020,038.0 | -6.69% |
| 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% |
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% |
0.82%
2.40%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):