Cresud Sociedad Anónima, Comercial, Inmobiliaria, Financiera y Agropecuaria (CRESY) Stock Chart & Stock Price History → You won't believe what Citigroup just did to it's depositors (From American Alternative) (Ad) Free CRESY Stock Alerts $9.63 +0.28 (+2.99%) (As of 05/28/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends Cresud Sociedad Anónima, Comercial, Inmobiliaria, Financiera y Agropecuaria Stock Price Performance5 Day Performance+3.77%1 Month Performance+4.33%3 Month Performance+23.94%6 Month Performance+8.69%Year-To-Date Performance+1.58%1 Year Performance+46.13% 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 The Freeport SocietyNext President (Not Trump. Not Biden.)Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.Click here to see why it will be ______ _________. CRESY Stock Chart for Wednesday, May, 29, 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 Capitalization05/28/2024$9.35$9.63+2.99%$9.70$9.36177,251 shs$571.44 million05/27/2024$9.35$9.35$9.50$9.23142,100 shs$554.83 million05/24/2024$9.28$9.35+0.75%$9.50$9.23142,147 shs$554.82 million05/23/2024$9.87$9.28-5.98%$10.02$9.22169,754 shs$550.68 million05/22/2024$10.07$9.87-1.99%$10.09$9.84466,811 shs$585.69 million05/21/2024$10.17$10.07-0.98%$10.27$9.96121,529 shs$597.55 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. 05/20/2024$10.05$10.17+1.19%$10.25$10.0597,731 shs$603.49 million05/17/2024$10.21$10.05-1.57%$10.28$9.92108,123 shs$596.37 million05/16/2024$10.40$10.21-1.83%$10.44$10.00139,899 shs$605.86 million05/15/2024$9.99$10.40+4.10%$10.48$9.94187,390 shs$617.14 million05/14/2024$9.86$9.99+1.32%$10.05$9.67135,024 shs$592.80 million05/13/2024$10.22$9.86-3.52%$10.29$9.79137,727 shs$585.09 million05/10/2024$10.32$10.22-0.97%$10.70$10.14164,876 shs$606.45 million05/09/2024$10.42$10.32-0.96%$10.44$10.11189,949 shs$612.38 million05/08/2024$10.29$10.42+1.26%$10.67$10.28235,566 shs$618.32 million05/07/2024$10.41$10.29-1.15%$10.62$10.00299,946 shs$610.61 million05/06/2024$9.77$10.41+6.55%$10.75$9.80511,646 shs$617.73 million05/03/2024$9.50$9.77+2.84%$9.85$9.53209,938 shs$579.75 million05/02/2024$9.46$9.50+0.42%$9.59$9.42100,699 shs$563.73 million05/01/2024$9.54$9.46-0.84%$9.58$9.28121,773 shs$561.36 million04/30/2024$9.41$9.54+1.38%$9.69$9.36243,787 shs$566.10 million04/29/2024$9.23$9.41+1.95%$9.51$9.16151,213 shs$558.38 million04/26/2024$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 million04/18/2024$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 millionMust-See: Elon’s New Invention is Absolutely Insane (Ad)Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.Click here for the full story…04/02/2024$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 million03/01/2024$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 million Related Companies: Waldencast Stock Price Chart Turning Point Brands Stock Price Chart SunOpta Stock Price Chart European Wax Center Stock Price Chart The Hain Celestial Group Stock Price Chart United Natural Foods Stock Price Chart Daily Journal Stock Price Chart Nu Skin Enterprises Stock Price Chart Lavoro Stock Price Chart Oatly Group 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 5/29/2024 by MarketBeat.com Staff From Our PartnersThe #1 Crypto That You Don’t Own… YetCrypto 101 Media4 Cryptos BETTER than BitcoinTrue Market InsidersA once-in-a-century investment opportunityStansberry ResearchWrite this ticker symbol down…StocksToTradeMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlaceHe Is Giving Away BitcoinCrypto Swap ProfitsNvidia is Pivoting to Solve Big Tech’s $1 Trillion ProblemWeiss RatingsElon to Transform U.S. Economy? Porter & Company 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 Log In 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.