Get the Stockscreener App
11.23
0.88%
-0.14
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 December 09, 2025, is $11.23.
- 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 394.80% to $11.23 now.
- The 52-week high stock price for CRESY is $14.11, representing a 25.61% increase from the current share price, occurred on December 12, 2024.
- The 52-week low stock price for CRESY is $8.3196, indicating a -25.92% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 09, 2025 | $11.53 | $11.25 | $0.278 | 42,294.0 | -1.01% |
| Dec 08, 2025 | $11.67 | $11.23 | $0.443 | 100,114.0 | -1.04% |
| Dec 05, 2025 | $12.10 | $11.35 | $0.75 | 241,003.0 | -1.58% |
| Dec 04, 2025 | $11.94 | $11.56 | $0.3749 | 181,215.0 | -0.55% |
| Dec 03, 2025 | $11.88 | $11.27 | $0.6067 | 649,034.0 | +3.53% |
| Dec 02, 2025 | $11.75 | $11.25 | $0.50 | 215,207.0 | -1.39% |
| Dec 01, 2025 | $11.87 | $11.40 | $0.4698 | 159,290.0 | -3.60% |
| Nov 28, 2025 | $12.09 | $11.64 | $0.45 | 362,774.0 | -2.11% |
| Nov 26, 2025 | $12.26 | $11.28 | $0.9767 | 360,306.5 | +8.09% |
| Nov 25, 2025 | $11.59 | $11.03 | $0.5652 | 418,554.1 | -0.18% |
| Nov 24, 2025 | $11.36 | $10.94 | $0.4264 | 262,571.6 | +0.44% |
| Nov 21, 2025 | $11.57 | $10.93 | $0.6396 | 182,187.3 | -2.07% |
| Nov 20, 2025 | $12.09 | $11.47 | $0.6148 | 158,295.9 | -2.85% |
| Nov 19, 2025 | $12.03 | $11.54 | $0.4858 | 120,278.0 | +0.68% |
| Nov 18, 2025 | $11.93 | $11.28 | $0.6445 | 162,404.3 | +0.68% |
| Nov 17, 2025 | $11.96 | $11.58 | $0.3768 | 148,265.7 | +1.12% |
| Nov 14, 2025 | $11.89 | $11.42 | $0.4661 | 213,280.1 | +1.13% |
| Nov 13, 2025 | $12.18 | $11.33 | $0.8429 | 188,201.7 | -2.95% |
| Nov 12, 2025 | $12.19 | $11.56 | $0.6247 | 149,753.2 | -0.17% |
| Nov 11, 2025 | $12.00 | $11.37 | $0.6247 | 250,891.6 | +3.22% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $12.10 | $11.23 | $0.87 | 1,588,157.0 | -5.66% |
| 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% |
Cresud Adr Stock (CRESY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $9.95 | $8.40 | $1.55 | 8,017,852.5 | +4.98% |
| Nov, 2023 | $10.11 | $7.09 | $3.02 | 6,431,216.9 | +24.90% |
| Oct, 2023 | $8.59 | $6.11 | $2.48 | 4,236,895.6 | +8.07% |
| Sep, 2023 | $7.98 | $6.54 | $1.44 | 2,294,896.0 | -16.37% |
| Aug, 2023 | $8.33 | $6.84 | $1.49 | 3,118,579.5 | +0.50% |
| Jul, 2023 | $8.38 | $7.46 | $0.9222 | 2,692,090.9 | +2.98% |
| Jun, 2023 | $9.51 | $6.25 | $3.26 | 4,126,248.4 | +22.31% |
| May, 2023 | $6.68 | $5.45 | $1.23 | 2,899,709.8 | +4.48% |
| Apr, 2023 | $6.90 | $5.94 | $0.9624 | 2,118,453.7 | -3.14% |
| Mar, 2023 | $7.68 | $5.74 | $1.94 | 3,067,565.4 | -16.62% |
| Feb, 2023 | $7.74 | $5.70 | $2.04 | 2,750,306.4 | +11.37% |
| Jan, 2023 | $7.29 | $5.73 | $1.57 | 3,071,328.1 | +2.54% |
2.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):