CresudC.I.F. y A. Stock Price History
NASDAQ: CRESYFinanceReal EstateUSD
11.42-0.16 (-1.38%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CRESY price history at a glance
The price history for CresudC.I.F. y A. (CRESY) on this page begins on March 17, 1997, when the stock closed at $14.74; it most recently closed at $11.42 on October 5, 2026. The highest price in this record is $21.38, reached on October 29, 2007; the latest close is 46.6% below that peak. Across the 28 complete calendar years in the table, CRESY finished higher in 14 and lower in 14. Its best year was 2003 (+144.0%) and its worst was 2008 (-52.6%).
Over roughly 30 years the share price changed -22.5%, a -0.9% compound annual price return (excluding dividends). In the last 12 months alone, CRESY has gained 16.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1997
- $21.38
- Date of high
- Oct 29, 2007
- Low since 1997
- $2.05
- Date of low
- Mar 23, 2020
- 52-week high
- $14.21
- 52-week low
- $8.69
- IPO year
- 1997
- Last close
- $11.42
CRESY returns
1 week
+0.71%
1 month
-4.19%
3 months
+5.64%
6 months
-4.91%
Year to date
-9.58%
1 year
+16.36%
3 years
+67.68%
5 years
+132.18%
CRESY price return, excluding dividends.
CRESY annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 11.42 | -7.83% |
| 2025 | 12.39 | -5.51% |
| 2024 | 13.11 | +41.77% |
| 2023 | 9.25 | +56.84% |
| 2022 | 5.90 | +41.74% |
| 2021 | 4.16 | -1.46% |
| 2020 | 4.22 | -26.53% |
| 2019 | 5.75 | -48.82% |
| 2018 | 11.23 | -42.33% |
| 2017 | 19.47 | +40.08% |
| 2016 | 13.90 | +22.25% |
| 2015 | 11.37 | +27.60% |
| 2014 | 8.91 | +3.24% |
| 2013 | 8.63 | +10.74% |
| 2012 | 7.79 | -21.51% |
| 2011 | 9.93 | -39.99% |
| 2010 | 16.55 | +31.71% |
| 2009 | 12.56 | +69.35% |
| 2008 | 7.42 | -52.59% |
| 2007 | 15.65 | +9.69% |
| 2006 | 14.27 | +57.64% |
| 2005 | 9.05 | -26.64% |
| 2004 | 12.34 | +17.42% |
| 2003 | 10.51 | +144.04% |
| 2002 | 4.31 | -14.05% |
| 2001 | 5.01 | -19.33% |
| 2000 | 6.21 | -21.05% |
| 1999 | 7.87 | -20.00% |
| 1998 | 9.83 | -35.81% |
| 1997* | 15.32 | +3.95% |
* Partial year: the record begins after the start of 1997; return measured from the first available close.
2026 return is year to date.
CRESY daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 11.66 | 11.70 | 11.40 | 11.42 | -1.38% | |
| 11.56 | 11.90 | 11.41 | 11.58 | -0.43% | |
| 12.04 | 12.12 | 11.63 | 11.63 | -4.12% | |
| 11.96 | 12.30 | 11.96 | 12.13 | +2.10% | |
| 11.49 | 12.00 | 11.34 | 11.88 | +4.76% | |
| 11.38 | 11.45 | 11.11 | 11.34 | -0.18% | |
| 11.49 | 11.71 | 11.13 | 11.36 | -1.30% | |
| 11.72 | 11.79 | 11.40 | 11.51 | -1.12% | |
| 11.93 | 12.08 | 11.63 | 11.64 | -2.43% | |
| 12.68 | 12.68 | 11.81 | 11.93 | -6.14% | |
| 12.76 | 12.77 | 12.54 | 12.71 | -0.24% | |
| 12.66 | 12.83 | 12.62 | 12.74 | +0.24% | |
| 12.29 | 12.78 | 12.29 | 12.71 | +2.50% | |
| 12.70 | 12.89 | 12.38 | 12.40 | -2.67% | |
| 12.83 | 12.89 | 12.52 | 12.74 | -0.16% | |
| 12.80 | 12.88 | 12.58 | 12.76 | -0.55% | |
| 12.02 | 12.89 | 12.00 | 12.83 | +6.74% | |
| 12.00 | 12.18 | 11.81 | 12.02 | +1.01% | |
| 12.02 | 12.12 | 11.76 | 11.90 | -1.82% | |
| 12.01 | 12.21 | 12.01 | 12.12 | -0.16% | |
| 12.66 | 12.66 | 12.14 | 12.14 | -3.73% | |
| 11.90 | 12.79 | 11.80 | 12.61 | +5.79% | |
| 12.21 | 12.21 | 11.82 | 11.92 | -1.32% | |
| 12.07 | 12.45 | 12.00 | 12.08 | +0.08% | |
| 11.78 | 12.14 | 11.38 | 12.07 | +1.94% | |
| 12.30 | 12.33 | 11.75 | 11.84 | -2.95% | |
| 11.76 | 12.25 | 11.61 | 12.20 | +4.54% | |
| 11.48 | 11.77 | 11.43 | 11.67 | +1.48% | |
| 11.13 | 11.59 | 11.12 | 11.50 | +3.98% | |
| 11.26 | 11.26 | 10.94 | 11.06 | -1.43% | |
| 11.26 | 11.40 | 11.15 | 11.22 | +0.27% | |
| 11.23 | 11.36 | 11.08 | 11.19 | -0.97% | |
| 11.28 | 11.33 | 10.93 | 11.30 | +0.18% | |
| 11.30 | 11.47 | 11.09 | 11.28 | +0.98% | |
| 11.11 | 11.23 | 10.93 | 11.17 | +1.73% | |
| 10.58 | 11.16 | 10.58 | 10.98 | +0.64% | |
| 10.46 | 10.93 | 10.27 | 10.91 | +5.21% | |
| 10.57 | 10.57 | 10.26 | 10.37 | -1.98% | |
| 10.57 | 10.71 | 10.45 | 10.58 | +0.09% | |
| 10.62 | 10.68 | 10.44 | 10.57 | -0.28% | |
| 10.70 | 10.80 | 10.50 | 10.60 | -0.93% | |
| 10.75 | 10.79 | 10.58 | 10.70 | +1.13% | |
| 10.81 | 10.98 | 10.48 | 10.58 | -2.13% | |
| 10.91 | 10.96 | 10.65 | 10.81 | -0.83% | |
| 10.88 | 10.93 | 10.63 | 10.90 | +0.93% | |
| 11.06 | 11.19 | 10.76 | 10.80 | -2.35% | |
| 11.03 | 11.15 | 10.93 | 11.06 | +0.45% | |
| 11.30 | 11.30 | 10.88 | 11.01 | -1.96% | |
| 11.20 | 11.29 | 11.00 | 11.23 | +0.18% | |
| 11.65 | 11.80 | 11.18 | 11.21 | -3.45% | |
| 11.41 | 11.68 | 11.28 | 11.61 | +2.20% | |
| 11.39 | 11.52 | 11.13 | 11.36 | -0.26% | |
| 11.59 | 11.59 | 11.22 | 11.39 | -1.81% | |
| 11.32 | 11.60 | 11.21 | 11.60 | +3.66% | |
| 11.23 | 11.32 | 11.08 | 11.19 | -0.27% | |
| 11.65 | 11.68 | 11.18 | 11.22 | -4.43% | |
| 11.22 | 11.78 | 11.18 | 11.74 | +4.63% | |
| 10.87 | 11.37 | 10.61 | 11.22 | +4.37% | |
| 10.75 | 10.92 | 10.53 | 10.75 | +0.09% | |
| 10.67 | 10.89 | 10.59 | 10.74 | -1.38% | |
| 11.04 | 11.06 | 10.81 | 10.89 | -1.36% | |
| 10.91 | 11.15 | 10.89 | 11.04 | +1.19% | |
| 10.75 | 11.05 | 10.69 | 10.91 | +2.25% | |
| 10.78 | 11.01 | 10.60 | 10.67 | -1.30% | |
| 10.49 | 10.84 | 10.46 | 10.81 | +3.84% | |
| 10.67 | 10.67 | 10.40 | 10.41 | -1.23% | |
| 10.60 | 10.67 | 10.50 | 10.54 | -0.75% | |
| 11.01 | 11.27 | 10.62 | 10.62 | -4.50% | |
| 11.03 | 11.27 | 10.90 | 11.12 | +1.00% | |
| 10.98 | 11.20 | 10.84 | 11.01 | +1.57% | |
| 11.11 | 11.24 | 10.68 | 10.84 | -3.30% | |
| 11.25 | 11.33 | 11.15 | 11.21 | +0.27% | |
| 11.18 | 11.37 | 11.15 | 11.18 | 0.00% | |
| 10.98 | 11.35 | 10.98 | 11.18 | +1.36% | |
| 11.32 | 11.55 | 10.95 | 11.03 | -2.13% | |
| 11.40 | 11.45 | 11.15 | 11.27 | -1.57% | |
| 11.30 | 11.54 | 11.25 | 11.45 | -1.04% | |
| 11.73 | 11.75 | 11.38 | 11.57 | -0.77% | |
| 11.64 | 11.90 | 11.56 | 11.66 | -0.34% | |
| 12.14 | 12.28 | 11.60 | 11.70 | -3.07% | |
| 12.58 | 12.58 | 12.00 | 12.07 | -4.05% | |
| 12.42 | 12.71 | 12.27 | 12.58 | +1.78% | |
| 12.78 | 12.80 | 12.24 | 12.36 | -2.75% | |
| 11.59 | 12.75 | 11.51 | 12.71 | +9.66% | |
| 11.38 | 11.93 | 11.20 | 11.59 | +1.40% | |
| 11.20 | 11.66 | 11.14 | 11.43 | +2.60% | |
| 11.25 | 11.31 | 10.91 | 11.14 | +2.01% | |
| 11.27 | 11.34 | 10.85 | 10.92 | -3.53% | |
| 11.17 | 11.55 | 11.10 | 11.32 | +1.43% | |
| 11.65 | 11.65 | 11.15 | 11.16 | -3.88% | |
| 12.21 | 12.21 | 11.61 | 11.61 | -4.91% | |
| 11.86 | 12.43 | 11.73 | 12.21 | +2.52% | |
| 11.95 | 12.03 | 11.70 | 11.91 | +0.42% | |
| 11.72 | 12.10 | 11.65 | 11.86 | +0.68% | |
| 11.31 | 11.85 | 11.18 | 11.78 | +3.88% | |
| 11.18 | 11.34 | 11.12 | 11.34 | +2.90% | |
| 11.03 | 11.13 | 10.81 | 11.02 | -0.81% | |
| 10.83 | 11.18 | 10.64 | 11.11 | +2.40% | |
| 10.47 | 10.85 | 10.47 | 10.85 | +3.53% | |
| 10.78 | 10.87 | 10.45 | 10.48 | -4.38% | |
| 10.64 | 10.98 | 10.57 | 10.96 | +3.10% | |
| 10.50 | 10.67 | 10.36 | 10.63 | -0.56% | |
| 10.53 | 10.76 | 10.53 | 10.69 | +0.85% | |
| 10.77 | 10.80 | 10.31 | 10.60 | -1.67% | |
| 11.16 | 11.38 | 10.76 | 10.78 | -3.41% | |
| 11.07 | 11.28 | 10.89 | 11.16 | +0.09% | |
| 11.37 | 11.47 | 11.08 | 11.15 | -0.71% | |
| 11.64 | 11.64 | 11.15 | 11.23 | -2.69% | |
| 11.31 | 11.60 | 11.17 | 11.54 | +3.78% | |
| 11.03 | 11.32 | 11.03 | 11.12 | +0.18% | |
| 10.88 | 11.28 | 10.88 | 11.10 | +2.21% | |
| 11.18 | 11.31 | 10.81 | 10.86 | -3.47% | |
| 11.20 | 11.37 | 11.04 | 11.25 | +0.09% | |
| 11.21 | 11.47 | 11.09 | 11.24 | -0.18% | |
| 11.24 | 11.42 | 11.13 | 11.26 | +0.36% | |
| 11.33 | 11.48 | 11.20 | 11.22 | +1.54% | |
| 10.93 | 11.16 | 10.78 | 11.05 | +1.10% | |
| 11.23 | 11.28 | 10.90 | 10.93 | -2.67% | |
| 11.55 | 11.75 | 11.10 | 11.23 | -2.26% | |
| 11.60 | 11.68 | 11.44 | 11.49 | -0.69% | |
| 11.58 | 11.97 | 11.50 | 11.57 | -0.09% | |
| 11.61 | 11.70 | 11.41 | 11.58 | -0.26% | |
| 11.40 | 11.64 | 11.38 | 11.61 | +1.31% | |
| 11.61 | 11.67 | 11.40 | 11.46 | -1.46% | |
| 12.07 | 12.19 | 11.59 | 11.63 | -3.80% | |
| 11.95 | 12.17 | 11.79 | 12.09 | +0.67% | |
| 12.03 | 12.39 | 12.01 | 12.01 | -0.33% | |
| 12.45 | 12.52 | 12.03 | 12.05 | -3.68% | |
| 12.54 | 12.63 | 12.26 | 12.51 | +2.21% | |
| 12.55 | 12.55 | 12.01 | 12.24 | -2.47% | |
| 12.69 | 12.78 | 12.45 | 12.55 | -0.24% | |
| 12.53 | 12.75 | 12.35 | 12.58 | +0.08% | |
| 12.79 | 12.82 | 12.27 | 12.57 | -1.18% | |
| 12.40 | 12.86 | 12.33 | 12.72 | +3.84% | |
| 12.10 | 12.50 | 12.05 | 12.25 | +1.32% | |
| 12.12 | 12.35 | 11.95 | 12.09 | -0.41% | |
| 12.64 | 12.75 | 12.02 | 12.14 | -3.96% | |
| 12.52 | 12.74 | 12.33 | 12.64 | +2.51% | |
| 12.25 | 12.50 | 12.13 | 12.33 | +0.24% | |
| 11.92 | 12.58 | 11.80 | 12.30 | +3.89% | |
| 12.08 | 12.25 | 11.78 | 11.84 | -1.74% | |
| 11.61 | 12.09 | 11.45 | 12.05 | +4.60% | |
| 11.48 | 11.77 | 11.43 | 11.52 | +0.79% | |
| 11.45 | 11.77 | 11.32 | 11.43 | +0.88% | |
| 11.75 | 11.92 | 11.29 | 11.33 | -2.91% | |
| 11.81 | 12.03 | 11.60 | 11.67 | -1.19% | |
| 11.73 | 11.96 | 11.45 | 11.81 | +0.77% | |
| 11.28 | 11.78 | 11.28 | 11.72 | +3.90% | |
| 11.14 | 11.58 | 10.87 | 11.28 | +1.62% | |
| 10.91 | 11.33 | 10.75 | 11.10 | +2.97% | |
| 10.70 | 10.91 | 10.50 | 10.78 | -0.74% | |
| 10.92 | 11.18 | 10.57 | 10.86 | -1.54% | |
| 10.91 | 11.15 | 10.76 | 11.03 | +1.19% | |
| 11.11 | 11.29 | 10.78 | 10.90 | -3.63% | |
| 11.25 | 11.43 | 11.08 | 11.31 | -0.62% | |
| 11.40 | 11.41 | 11.05 | 11.38 | -0.78% | |
| 11.45 | 11.72 | 11.18 | 11.47 | -0.78% | |
| 11.62 | 11.76 | 11.42 | 11.56 | -0.94% | |
| 11.74 | 11.83 | 11.55 | 11.67 | +0.09% | |
| 12.08 | 12.25 | 11.52 | 11.66 | -3.16% | |
| 11.85 | 12.17 | 11.49 | 12.04 | +2.99% | |
| 11.29 | 11.75 | 11.27 | 11.69 | +3.54% | |
| 11.52 | 11.66 | 11.23 | 11.29 | -1.31% | |
| 11.85 | 11.85 | 11.30 | 11.44 | -2.80% | |
| 12.00 | 12.15 | 11.66 | 11.77 | -1.09% | |
| 12.86 | 12.94 | 11.81 | 11.90 | -6.00% | |
| 12.87 | 13.19 | 12.60 | 12.66 | -1.63% | |
| 12.70 | 12.97 | 12.43 | 12.87 | +1.50% | |
| 12.80 | 12.90 | 12.28 | 12.68 | -1.17% | |
| 12.93 | 13.24 | 12.63 | 12.83 | +2.56% | |
| 12.89 | 12.91 | 12.45 | 12.51 | -3.10% | |
| 13.09 | 13.40 | 12.73 | 12.91 | -1.38% | |
| 13.30 | 13.45 | 12.80 | 13.09 | -1.95% | |
| 13.51 | 13.79 | 13.26 | 13.35 | -1.18% | |
| 13.56 | 13.78 | 13.25 | 13.51 | -1.67% | |
| 13.81 | 13.88 | 13.32 | 13.74 | +0.51% | |
| 14.14 | 14.21 | 13.42 | 13.67 | -3.12% | |
| 12.79 | 14.20 | 12.78 | 14.11 | +10.49% | |
| 12.62 | 13.05 | 12.42 | 12.77 | +1.19% | |
| 12.69 | 12.86 | 12.53 | 12.62 | -1.17% | |
| 12.48 | 12.92 | 12.48 | 12.77 | +2.32% | |
| 12.36 | 12.70 | 12.25 | 12.48 | +0.97% | |
| 12.37 | 12.47 | 12.06 | 12.36 | -0.08% | |
| 12.51 | 12.53 | 12.31 | 12.37 | +0.24% | |
| 12.52 | 12.65 | 12.25 | 12.34 | -1.99% | |
| 12.48 | 12.93 | 12.41 | 12.59 | +0.24% | |
| 12.65 | 12.75 | 12.47 | 12.56 | -0.71% | |
| 12.40 | 12.73 | 12.29 | 12.65 | +2.35% | |
| 12.41 | 12.51 | 12.23 | 12.36 | +0.65% | |
| 11.80 | 12.43 | 11.64 | 12.28 | +4.16% | |
| 11.96 | 12.09 | 11.66 | 11.79 | -1.67% | |
| 12.23 | 12.44 | 11.98 | 11.99 | -1.96% | |
| 12.52 | 12.52 | 11.96 | 12.23 | -1.29% | |
| 12.62 | 12.69 | 12.38 | 12.39 | -1.90% | |
| 12.56 | 12.70 | 12.38 | 12.63 | -0.16% | |
| 12.51 | 12.74 | 12.30 | 12.65 | +2.10% | |
| 11.80 | 12.44 | 11.79 | 12.39 | +4.73% | |
| 11.69 | 11.87 | 11.63 | 11.83 | +1.20% | |
| 11.73 | 11.78 | 11.54 | 11.69 | +0.09% | |
| 11.66 | 12.00 | 11.62 | 11.68 | +0.60% | |
| 11.71 | 11.95 | 11.60 | 11.61 | -1.02% | |
| 11.77 | 11.94 | 11.36 | 11.73 | -0.26% | |
| 11.45 | 11.95 | 11.41 | 11.76 | +3.16% | |
| 11.35 | 11.52 | 11.31 | 11.40 | +1.24% | |
| 11.74 | 11.74 | 11.12 | 11.26 | -4.09% | |
| 11.83 | 11.88 | 11.63 | 11.74 | -0.76% | |
| 11.56 | 11.94 | 11.50 | 11.83 | +2.34% | |
| 11.65 | 11.68 | 11.30 | 11.56 | -1.03% | |
| 11.26 | 11.81 | 11.26 | 11.68 | +3.09% | |
| 11.40 | 11.53 | 11.25 | 11.33 | -0.35% | |
| 11.50 | 11.67 | 11.23 | 11.37 | -1.04% | |
| 11.70 | 12.10 | 11.35 | 11.49 | -1.63% | |
| 11.84 | 11.94 | 11.56 | 11.68 | -0.51% | |
| 11.27 | 11.88 | 11.27 | 11.74 | +3.53% | |
| 11.51 | 11.75 | 11.25 | 11.34 | -1.39% | |
| 11.71 | 11.87 | 11.40 | 11.50 | -3.60% | |
| 11.80 | 12.09 | 11.64 | 11.93 | -0.50% | |
| 11.10 | 12.07 | 11.10 | 11.99 | +8.09% | |
| 11.40 | 11.40 | 10.85 | 11.09 | -0.18% | |
| 11.13 | 11.18 | 10.76 | 11.11 | +0.44% | |
| 11.26 | 11.39 | 10.75 | 11.06 | -2.07% | |
| 11.77 | 11.89 | 11.29 | 11.30 | -2.85% | |
| 11.63 | 11.83 | 11.36 | 11.63 | +0.68% | |
| 11.24 | 11.74 | 11.10 | 11.55 | +0.68% | |
| 11.54 | 11.77 | 11.40 | 11.47 | +1.12% | |
| 11.42 | 11.70 | 11.24 | 11.35 | +1.13% | |
| 11.55 | 11.98 | 11.15 | 11.22 | -2.95% | |
| 11.58 | 11.99 | 11.38 | 11.56 | -0.17% | |
| 11.22 | 11.80 | 11.19 | 11.58 | +3.22% | |
| 11.50 | 11.53 | 11.14 | 11.22 | +0.79% | |
| 10.97 | 11.21 | 10.75 | 11.13 | +0.97% | |
| 11.46 | 11.69 | 10.97 | 11.02 | -4.07% | |
| 11.89 | 11.92 | 11.41 | 11.49 | -1.09% | |
| 11.85 | 12.08 | 11.56 | 11.62 | -3.80% | |
| 12.50 | 12.55 | 12.01 | 12.08 | +0.08% | |
| 11.61 | 12.24 | 11.61 | 12.07 | +5.46% | |
| 11.69 | 11.86 | 11.41 | 11.44 | -3.69% | |
| 12.01 | 12.33 | 11.71 | 11.88 | +0.66% | |
| 11.71 | 12.18 | 11.33 | 11.80 | +1.85% | |
| 10.62 | 13.19 | 10.61 | 11.59 | +26.79% | |
| 9.30 | 9.37 | 9.07 | 9.14 | -1.47% | |
| 9.01 | 9.36 | 9.01 | 9.28 | +2.92% | |
| 9.09 | 9.09 | 8.69 | 9.01 | -0.86% | |
| 9.35 | 9.50 | 9.05 | 9.09 | -2.10% | |
| 9.40 | 9.59 | 9.23 | 9.29 | -0.63% | |
| 9.27 | 9.45 | 9.27 | 9.35 | +0.10% | |
| 9.45 | 9.66 | 9.22 | 9.34 | -1.14% | |
| 9.53 | 9.74 | 9.34 | 9.44 | +0.94% | |
| 9.46 | 9.85 | 9.32 | 9.36 | -4.10% | |
| 9.51 | 9.99 | 9.40 | 9.76 | +4.82% | |
| 9.81 | 9.82 | 9.29 | 9.31 | -5.17% | |
| 9.30 | 10.01 | 9.29 | 9.81 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CRESY chart for longer ranges.