Free Trial
→ 625,000% Gain (From Crypto Swap Profits) (Ad) Free CRESY Stock Alerts

Cresud Sociedad Anónima, Comercial, Inmobiliaria, Financiera y Agropecuaria (CRESY) Stock Chart & Stock Price History

Cresud Sociedad Anónima, Comercial, Inmobiliaria, Financiera y Agropecuaria logo
$9.01
-0.48 (-5.06%)
(As of 11/1/2024 ET)
Compare

Cresud Sociedad Anónima, Comercial, Inmobiliaria, Financiera y Agropecuaria Stock Price Performance

5 Day
Performance
-5.46%
1 Month
Performance
+1.35%
3 Month
Performance
+19.18%
6 Month
Performance
-4.76%
Year-To-Date
Performance
-4.96%
1 Year
Performance
+22.09%
Receive CRESY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Cresud Sociedad Anónima, Comercial, Inmobiliaria, Financiera y Agropecuaria and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
Ex WH Advisor Who Predicted Biden Leaving Race Makes Startling New Prediction
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… A predicted Trump would win. You won’t believe what he’s predicting now.
Click here to see it because it’s a SHOCKER…

CRESY Stock Chart for Saturday, November, 2, 2024

CRESY Chart by TradingView

Cresud Sociedad Anónima, Comercial, Inmobiliaria, Financiera y Agropecuaria Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$9.49$9.01
-5.06%		$9.77$9.00310,639 shs$539.34 million
10/31/2024$9.65$9.49
-1.66%		$9.71$9.35221,363 shs$563.13 million
10/30/2024$9.71$9.65
-0.62%		$9.89$9.55118,613 shs$572.62 million
10/29/2024$9.32$9.71
+4.18%		$9.85$9.28276,159 shs$576.18 million
10/28/2024$9.53$9.32
-2.20%		$9.78$9.24201,574 shs$553.04 million
10/25/2024$9.27$9.53
+2.80%		$9.74$9.16207,443 shs$565.50 million
10/24/2024$8.85$9.27
+4.75%		$9.30$8.84162,784 shs$550.07 million
10/23/2024$8.84$8.85
+0.11%		$8.87$8.73100,946 shs$525.15 million
10/22/2024$8.89$8.84
-0.56%		$8.95$8.75121,584 shs$524.56 million
10/21/2024$8.95$8.89
-0.67%		$8.95$8.7684,594 shs$527.52 million
10/18/2024$9.06$8.95
-1.21%		$9.12$8.76104,459 shs$531.08 million
10/17/2024$8.90$9.06
+1.80%		$9.07$8.9059,241 shs$537.61 million
10/16/2024$9.34$8.90
-4.71%		$9.46$8.85224,226 shs$528.12 million
10/15/2024$9.51$9.34
-1.79%		$9.54$9.2499,673 shs$554.23 million
10/14/2024$9.50$9.51
+0.11%		$9.64$9.40234,549 shs$564.31 million
10/11/2024$9.56$9.50
-0.63%		$9.66$9.37106,832 shs$563.73 million
10/10/2024$9.33$9.56
+2.47%		$9.65$9.24166,009 shs$567.28 million
10/09/2024$9.04$9.33
+3.21%		$9.34$8.83209,479 shs$553.63 million
10/08/2024$8.86$9.04
+2.03%		$9.13$8.7663,876 shs$536.43 million
10/07/2024$8.96$8.86
-1.12%		$9.29$8.7749,370 shs$525.74 million
10/04/2024$8.97$8.96
-0.11%		$9.12$8.8298,421 shs$531.68 million
10/03/2024$8.84$8.97
+1.47%		$9.01$8.7374,893 shs$532.27 million
10/02/2024$8.89$8.84
-0.56%		$9.45$8.77118,842 shs$524.56 million
10/01/2024$8.64$8.89
+2.89%		$8.90$8.5686,349 shs$527.52 million
09/30/2024$9.08$8.64
-4.85%		$9.12$8.62132,513 shs$512.69 million
09/27/2024$9.00$9.08
+0.89%		$9.13$8.90152,301 shs$538.80 million
09/26/2024$9.08$9.00
-0.88%		$9.22$8.8588,168 shs$534.06 million
09/25/2024$9.14$9.08
-0.66%		$9.49$9.01170,140 shs$538.81 million
09/24/2024$9.01$9.14
+1.44%		$9.37$9.07110,732 shs$542.36 million
09/23/2024$8.94$9.01
+0.78%		$9.11$8.9165,881 shs$534.64 million
09/20/2024$9.23$8.94
-3.14%		$9.23$8.93122,705 shs$530.49 million
09/19/2024$9.04$9.23
+2.10%		$9.29$9.08146,925 shs$547.70 million
09/18/2024$9.16$9.04
-1.31%		$9.16$8.84105,428 shs$536.43 million
09/17/2024$9.24$9.16
-0.87%		$9.30$9.01150,800 shs$543.55 million
09/16/2024$9.13$9.24
+1.20%		$9.43$9.09197,334 shs$548.30 million
09/13/2024$9.13$9.13$9.27$8.9790,779 shs$541.77 million
09/12/2024$8.83$9.13
+3.40%		$9.20$8.84242,232 shs$541.77 million
09/11/2024$8.44$8.83
+4.62%		$8.91$8.34290,881 shs$523.97 million
09/10/2024$8.51$8.44
-0.82%		$8.52$8.29106,573 shs$500.83 million
09/09/2024$8.42$8.51
+1.07%		$8.75$8.37159,705 shs$504.98 million
Why Buffett, Bezos, & Congress Are Piling Into This One Sector (Ad)

Why are Warren Buffett, Jeff Bezos, Michael Bloomberg, “The Walmart Family”, Bill Gates, and 48 members of Congress shifting their stocks in a frenzy? And why are they all piling into ONE unique corner of the market…

Click here for the details
09/06/2024$8.56$8.42
-1.64%		$8.88$8.37245,375 shs$499.63 million
09/05/2024$8.36$8.56
+2.39%		$8.87$8.37407,483 shs$507.94 million
09/04/2024$8.03$8.36
+4.11%		$8.43$7.88231,698 shs$496.07 million
09/03/2024$8.01$8.03
+0.25%		$8.17$7.83107,422 shs$476.50 million
09/02/2024$8.01$8.01$8.37$7.92223,400 shs$475.31 million
08/30/2024$7.90$8.01
+1.39%		$8.37$7.92223,401 shs$475.31 million
08/29/2024$7.72$7.90
+2.33%		$7.93$7.7092,974 shs$468.78 million
08/28/2024$7.71$7.72
+0.13%		$7.78$7.6279,609 shs$458.10 million
08/27/2024$7.77$7.71
-0.77%		$7.74$7.5975,105 shs$457.50 million
08/26/2024$7.75$7.77
+0.26%		$7.92$7.7160,084 shs$461.06 million
08/23/2024$7.55$7.75
+2.65%		$7.79$7.56138,412 shs$459.88 million
08/22/2024$7.81$7.55
-3.33%		$7.82$7.54133,941 shs$448.01 million
08/21/2024$7.95$7.81
-1.76%		$8.00$7.7990,757 shs$463.44 million
08/20/2024$8.13$7.95
-2.21%		$8.14$7.83140,121 shs$471.75 million
08/19/2024$8.05$8.13
+0.99%		$8.25$7.94124,704 shs$482.43 million
08/16/2024$8.22$8.05
-2.07%		$8.28$7.91109,567 shs$477.68 million
08/15/2024$7.87$8.22
+4.45%		$8.34$8.00197,656 shs$487.77 million
08/14/2024$7.91$7.87
-0.51%		$8.07$7.82146,098 shs$467.00 million
08/13/2024$7.84$7.91
+0.89%		$8.05$7.64167,660 shs$469.37 million
08/12/2024$7.85$7.84
-0.13%		$7.85$7.65153,506 shs$465.22 million
08/09/2024$7.61$7.85
+3.15%		$7.94$7.52175,083 shs$465.81 million
08/08/2024$7.20$7.61
+5.69%		$7.61$7.19142,666 shs$451.57 million
08/07/2024$7.30$7.20
-1.37%		$7.49$7.17106,871 shs$427.25 million
08/06/2024$7.11$7.30
+2.67%		$7.30$7.13118,511 shs$433.18 million
08/05/2024$7.36$7.11
-3.40%		$7.25$6.56235,832 shs$421.91 million
08/02/2024$7.56$7.36
-2.65%		$7.50$7.35299,673 shs$436.74 million
08/01/2024$7.68$7.56
-1.56%		$7.84$7.52159,635 shs$448.61 million
07/31/2024$7.49$7.68
+2.54%		$7.81$7.52222,614 shs$455.73 million

Related Companies

This page (NASDAQ:CRESY) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
Ex WH Advisor Who Predicted Biden Leaving Race Makes Startling New Prediction
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored
Market "Famine" Coming
Market Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...
Opportunistic Trader | Sponsored
Musk Says ‘Dollar Will Be Worth Nothing…’
Elon Musk just issued an urgent warning… It's no secret that Musk is able to move markets with his words…
Crypto 101 Media | Sponsored
[Just Released] Jovine's Emergency Briefing inside
People didn't believe Jovine when he predicted the 2008 financial crisis over a year in advance. But some read...
Behind the Markets | Sponsored
He made 1,303,329 in 12 months after Biden won…
Tim Sykes - the world’s most apolitical Millionaire trader - just sat down for an urgent election interview… ...
Timothy Sykes | Sponsored
Most People Are Dead Wrong.
Turn on any financial news outlet at any given moment and within minutes you're guaranteed to see headlines ab...
Brownstone Research | Sponsored
Sell NVDA Now?
Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's...
Chaikin Analytics | Sponsored