Cresud Sociedad Anónima, Comercial, Inmobiliaria, Financiera y Agropecuaria (CRESY) Stock Chart & Stock Price History → Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad) Free CRESY Stock Alerts $9.23 +0.05 (+0.54%) (As of 04/26/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Cresud Sociedad Anónima, Comercial, Inmobiliaria, Financiera y Agropecuaria Stock Price Performance5 Day Performance-2.94%1 Month Performance+3.36%3 Month Performance-1.28%6 Month Performance+23.07%Year-To-Date Performance-2.64%1 Year Performance+49.59% 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 Email Address Ad Banyan Hill PublishingThe Best AI Stock to Own in the World Today is Trading for Just $25“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.See how you can invest alongside him CRESY Stock Chart for Sunday, April, 28, 2024 CRESY Chart by TradingView Cresud Sociedad Anónima, Comercial, Inmobiliaria, Financiera y Agropecuaria Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/26/2024$9.18$9.23+0.54%$9.36$9.16126,373 shs$547.71 million04/25/2024$9.14$9.18+0.44%$9.22$8.9678,272 shs$544.73 million04/24/2024$9.51$9.14-3.89%$9.55$9.1081,054 shs$542.37 million04/23/2024$9.61$9.51-1.04%$9.74$9.37228,677 shs$564.32 million04/22/2024$9.17$9.61+4.80%$9.71$9.10219,970 shs$570.26 million04/19/2024$8.78$9.17+4.44%$9.18$8.76158,767 shs$544.15 million Get the Latest News and Ratings for CRESY and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Cresud Sociedad Anónima, Comercial, Inmobiliaria, Financiera y Agropecuaria and its competitors with MarketBeat's FREE daily newsletter. 04/18/2024$8.73$8.78+0.57%$8.89$8.7296,520 shs$521.01 million04/17/2024$8.77$8.73-0.46%$8.92$8.55159,011 shs$518.04 million04/16/2024$8.96$8.77-2.12%$8.91$8.62217,628 shs$520.41 million04/15/2024$9.35$8.96-4.17%$9.47$8.92212,946 shs$531.68 million04/12/2024$9.65$9.35-3.11%$9.72$9.31214,034 shs$554.83 million04/11/2024$9.58$9.65+0.73%$9.74$9.4196,769 shs$572.62 million04/10/2024$9.77$9.58-1.94%$9.62$9.23199,967 shs$568.48 million04/09/2024$9.69$9.77+0.83%$10.13$9.68307,606 shs$579.75 million04/08/2024$9.60$9.69+0.94%$9.99$9.63450,813 shs$575.01 million04/05/2024$9.23$9.60+4.01%$9.62$9.09234,128 shs$569.66 million04/04/2024$9.08$9.23+1.65%$9.36$9.00179,635 shs$547.71 million04/03/2024$8.83$9.08+2.83%$9.15$8.78153,312 shs$538.81 million04/02/2024$8.97$8.83-1.56%$9.01$8.71113,263 shs$523.97 million04/01/2024$8.93$8.97+0.45%$9.03$8.82116,202 shs$532.27 million03/29/2024$8.93$8.93$8.95$8.62187,246 shs$529.91 million03/28/2024$8.56$8.93+4.32%$8.94$8.62187,246 shs$529.91 million03/27/2024$8.60$8.56-0.47%$8.63$8.4667,105 shs$507.95 million03/26/2024$8.75$8.60-1.71%$8.80$8.50135,649 shs$510.32 million03/25/2024$8.79$8.75-0.46%$8.95$8.70176,886 shs$519.23 million03/22/2024$8.74$8.79+0.57%$8.86$8.60149,032 shs$521.60 million03/21/2024$8.44$8.74+3.55%$8.79$8.36255,884 shs$518.62 million03/20/2024$8.10$8.44+4.20%$8.45$8.11267,597 shs$500.83 million03/19/2024$8.35$8.10-2.99%$8.45$8.08208,165 shs$480.65 million03/18/2024$7.98$8.35+4.64%$8.46$7.98281,762 shs$495.49 million03/15/2024$7.91$7.98+0.88%$8.16$7.8757,198 shs$473.53 million03/14/2024$8.12$7.91-2.59%$8.13$7.91105,651 shs$469.38 million03/13/2024$7.98$8.12+1.75%$8.34$7.98308,319 shs$481.84 million03/12/2024$7.87$7.98+1.40%$7.99$7.82125,671 shs$473.53 million03/11/2024$8.01$7.87-1.75%$7.97$7.74187,462 shs$467.01 million03/08/2024$7.92$8.01+1.14%$8.04$7.85131,126 shs$475.31 million03/07/2024$8.10$7.92-2.22%$8.10$7.85157,568 shs$469.97 million03/06/2024$7.72$8.10+4.92%$8.13$7.76261,279 shs$480.65 million03/05/2024$7.73$7.72-0.13%$7.91$7.67112,749 shs$458.11 million03/04/2024$7.85$7.73-1.53%$8.32$7.72260,978 shs$458.70 millionConflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (Ad)The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty. See why the elites are pouring billions into gold.03/01/2024$7.83$7.85+0.26%$8.16$7.72163,496 shs$465.82 million02/29/2024$7.77$7.83+0.77%$7.95$7.72156,155 shs$464.63 million02/28/2024$8.06$7.77-3.60%$8.05$7.76187,548 shs$461.07 million02/27/2024$8.28$8.06-2.66%$8.45$7.97150,034 shs$478.28 million02/26/2024$8.21$8.28+0.85%$8.37$8.01243,798 shs$491.34 million02/23/2024$8.34$8.21-1.56%$8.42$8.12177,018 shs$487.18 million02/22/2024$8.27$8.34+0.85%$8.59$8.17170,474 shs$494.89 million02/21/2024$8.40$8.27-1.55%$8.47$8.24147,120 shs$490.74 million02/20/2024$8.39$8.40+0.12%$8.56$8.22278,480 shs$498.46 million02/19/2024$8.39$8.39$8.87$8.36175,500 shs$497.86 million02/16/2024$8.42$8.39-0.36%$8.87$8.36175,539 shs$497.86 million02/15/2024$8.17$8.42+3.06%$8.54$8.15221,952 shs$499.64 million02/14/2024$7.99$8.17+2.25%$8.25$7.92197,244 shs$484.81 million02/13/2024$8.20$7.99-2.56%$8.13$7.92150,771 shs$474.13 million02/12/2024$8.20$8.20$8.42$8.20107,758 shs$486.58 million02/09/2024$8.06$8.20+1.74%$8.45$8.07252,827 shs$486.59 million02/08/2024$8.51$8.06-5.29%$8.60$8.02246,546 shs$478.28 million02/07/2024$8.83$8.51-3.62%$8.61$8.20353,848 shs$504.98 million02/06/2024$8.89$8.83-0.67%$8.99$8.77224,035 shs$523.97 million02/05/2024$9.36$8.89-5.02%$9.39$8.67333,056 shs$527.53 million02/02/2024$9.36$9.36$9.48$9.28100,828 shs$555.42 million02/01/2024$9.14$9.36+2.41%$9.44$9.10146,759 shs$555.42 million01/31/2024$9.09$9.14+0.55%$9.33$9.02152,051 shs$542.37 million01/30/2024$9.13$9.09-0.44%$9.17$8.85118,470 shs$539.40 million01/29/2024$9.35$9.13-2.35%$9.50$9.09150,978 shs$541.77 million Related Companies: Oatly Group Stock Price Chart Waldencast Stock Price Chart Forafric Global Stock Price Chart United Natural Foods Stock Price Chart Arko Stock Price Chart BrasilAgro - Companhia Brasileira de Propriedades Agrícolas Stock Price Chart Calavo Growers Stock Price Chart Nu Skin Enterprises Stock Price Chart Turning Point Brands Stock Price Chart Daily Journal Stock Price Chart Receive CRESY Stock News and Ratings via EmailSign-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. This page (NASDAQ:CRESY) was last updated on 4/28/2024 by MarketBeat.com Staff From Our PartnersConflict In Israel Sends Gold Soaring ???? Here’s How To Get Your ShareColonial MetalsThe Best AI Stock to Own in the World Today is Trading for Just $25Banyan Hill PublishingThis AI Trade Machine Made 1,729%* (With 89% Wins)Prosper Trading AcademyHis win rate puts Warren Buffett to shame… Investing DailyDid You Get Your Free Bitcoin Yet?Crypto Swap ProfitsBitcoin Rockets To Record High But Buy THIS InsteadParadigm PressEmergency: Biden's $20 Trillion Mistake Could Cost YOU!GoldenCrest MetalsThe World's First "$20 Trillion Drug?"Behind the Markets Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Cresud Sociedad Anónima, Comercial, Inmobiliaria, Financiera y Agropecuaria Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.