NASDAQ:CRESY | Historical Stock Price | CRESUD INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1997-03-19 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.43$4.01$6.64$10.97$18.13$29.981997-03-192026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$4.22$6.31312,100——
2020-12-30$4.14$6.19447,332——
2020-12-29$3.92$5.86237,223——
2020-12-28$3.84$5.74323,558——
2020-12-24$3.51$5.2469,885——
2020-12-23$3.46$5.16232,231——
2020-12-22$3.38$5.05127,971——
2020-12-21$3.27$4.89222,588——
2020-12-18$3.44$5.14120,257——
2020-12-17$3.43$5.13174,826——
2020-12-16$3.45$5.15133,417——
2020-12-15$3.54$5.30314,936——
2020-12-14$3.61$5.39130,013——
2020-12-11$3.64$5.44153,951——
2020-12-10$3.63$5.43304,612——
2020-12-09$3.73$5.57333,202——
2020-12-08$3.78$5.65201,373——
2020-12-07$3.67$5.48260,140——
2020-12-04$3.71$5.55318,340——
2020-12-03$3.61$5.39176,755——
2020-12-02$3.52$5.26207,046——
2020-12-01$3.56$5.32153,611——
2020-11-30$3.50$5.23112,315——
2020-11-27$3.52$5.2659,788——
2020-11-25$3.51$5.2461,376——
2020-11-24$3.47$5.19471,837——
2020-11-23$3.41$5.1078,507——
2020-11-20$3.38$5.0644,926——
2020-11-19$3.46$5.1631,652——
2020-11-18$3.53$5.27318,226——
2020-11-17$3.51$5.2479,188——
2020-11-16$3.37$5.0383,839——
2020-11-13$3.28$4.90101,537——
2020-11-12$3.29$4.91191,503——
2020-11-11$3.38$5.06143,854——
2020-11-10$3.38$5.06151,909——
2020-11-09$3.46$5.18272,393——
2020-11-06$3.14$4.6964,439——
2020-11-05$3.23$4.8272,267——
2020-11-04$3.17$4.7435,169——
2020-11-03$3.26$4.87337,286——
2020-11-02$2.99$4.47247,547——
2020-10-30$2.78$4.15115,265——
2020-10-29$2.69$4.02268,308——
2020-10-28$2.67$3.9979,074——
2020-10-27$2.63$3.9369,318——
2020-10-26$2.72$4.0776,919——
2020-10-23$2.82$4.22239,946——
2020-10-22$2.56$3.8267,956——
2020-10-21$2.57$3.8364,893——
2020-10-20$2.60$3.8987,583——
2020-10-19$2.62$3.91150,434——
2020-10-16$2.60$3.89207,953——
2020-10-15$2.65$3.97147,258——
2020-10-14$2.65$3.9730,631——
2020-10-13$2.71$4.04120,597——
2020-10-12$2.76$4.1260,355——
2020-10-09$2.74$4.10102,558——
2020-10-08$2.80$4.1959,561——
2020-10-07$2.70$4.03151,682——
2020-10-06$2.68$4.01147,258——
2020-10-05$2.57$3.8367,729——
2020-10-02$2.53$3.7890,760——
2020-10-01$2.61$3.90124,454——
2020-09-30$2.48$3.70134,665——
2020-09-29$2.42$3.62142,833——
2020-09-28$2.49$3.72207,953——
2020-09-25$2.68$4.01200,806——
2020-09-24$2.53$3.78233,479——
2020-09-23$2.34$3.50208,294——
2020-09-22$2.42$3.61154,745——
2020-09-21$2.48$3.70373,022——
2020-09-18$2.63$3.93116,740——
2020-09-17$2.60$3.89138,182——
2020-09-16$2.60$3.89251,972——
2020-09-15$2.67$3.99120,143——
2020-09-14$2.69$4.0282,591——
2020-09-11$2.68$4.01204,663——
2020-09-10$2.75$4.11125,816——
2020-09-09$2.79$4.18136,593——
2020-09-08$2.92$4.36105,054——
2020-09-04$2.98$4.45260,594——
2020-09-03$2.94$4.39146,917——
2020-09-02$2.99$4.47118,215——
2020-09-01$3.03$4.53246,980——
2020-08-31$3.00$4.48262,409——
2020-08-28$3.18$4.76224,063——
2020-08-27$2.94$4.39181,973——
2020-08-26$3.01$4.51117,194——
2020-08-25$3.02$4.52239,265——
2020-08-24$2.92$4.36610,246——
2020-08-21$3.13$4.68347,383——
2020-08-20$3.11$4.65121,958——
2020-08-19$3.09$4.62179,137——
2020-08-18$3.09$4.61383,006——
2020-08-17$3.16$4.72568,269——
2020-08-14$2.90$4.33119,236——
2020-08-13$2.87$4.30294,515——
2020-08-12$2.88$4.31247,207——
2020-08-11$2.92$4.36160,077——
2020-08-10$3.00$4.48172,897——
2020-08-07$3.10$4.64267,401——
2020-08-06$3.16$4.73256,056——
2020-08-05$3.18$4.76320,836——
2020-08-04$3.32$4.97806,514——
2020-08-03$3.50$5.23376,539——
2020-07-31$3.23$4.82153,838——
2020-07-30$3.29$4.91166,317——
2020-07-29$3.49$5.22132,850——
2020-07-28$3.53$5.27243,236——
2020-07-27$3.60$5.38212,945——
2020-07-24$3.36$5.02154,065——
2020-07-23$3.38$5.05596,972——
2020-07-22$3.21$4.80549,210——
2020-07-21$3.13$4.68478,417——
2020-07-20$3.16$4.72193,999——
2020-07-17$3.22$4.81134,211——
2020-07-16$3.17$4.7422,917——
2020-07-15$3.18$4.76217,710——
2020-07-14$3.13$4.6867,729——
2020-07-13$3.18$4.76312,100——
2020-07-10$3.09$4.62365,081——
2020-07-09$3.03$4.53154,518——
2020-07-08$3.23$4.84236,883——
2020-07-07$3.29$4.91413,864——
2020-07-06$3.68$5.512,099,953——
2020-07-02$2.64$3.94163,254——
2020-07-01$2.61$3.90197,176——
2020-06-30$2.61$3.90353,963——
2020-06-29$2.71$4.04227,013——
2020-06-26$2.78$4.15129,786——
2020-06-25$2.88$4.31381,077——
2020-06-24$2.73$4.08164,162——
2020-06-23$2.83$4.23257,758——
2020-06-22$2.80$4.19128,538——
2020-06-19$2.92$4.36712,918——
2020-06-18$2.81$4.20288,616——
2020-06-17$3.06$4.57173,918——
2020-06-16$3.09$4.61344,433——
2020-06-15$3.01$4.49139,430——
2020-06-12$3.17$4.74304,045——
2020-06-11$3.16$4.73208,407——
2020-06-10$3.46$5.18251,631——
2020-06-09$3.63$5.43130,694——
2020-06-08$3.78$5.65343,412——
2020-06-05$3.54$5.30197,289——
2020-06-04$3.46$5.16223,723——
2020-06-03$3.48$5.20217,596——
2020-06-02$3.25$4.86171,763——
2020-06-01$3.04$4.55248,682——
2020-05-29$2.83$4.23856,885——
2020-05-28$3.03$4.53182,541——
2020-05-27$3.17$4.74240,627——
2020-05-26$3.09$4.62148,279——
2020-05-22$3.09$4.62213,512——
2020-05-21$3.10$4.64216,916——
2020-05-20$3.15$4.70119,689——
2020-05-19$3.08$4.60123,093——
2020-05-18$3.04$4.55278,859——
2020-05-15$2.84$4.24282,149——
2020-05-14$2.82$4.22324,353——
2020-05-13$2.99$4.47313,915——
2020-05-12$3.28$4.90368,144——
2020-05-11$3.02$4.52213,626——
2020-05-08$2.83$4.23215,101——
2020-05-07$2.58$3.86293,494——
2020-05-06$2.49$3.72306,768——
2020-05-05$2.60$3.89255,262——
2020-05-04$2.71$4.04180,272——
2020-05-01$2.60$3.89282,263——
2020-04-30$2.79$4.18184,129——
2020-04-29$2.80$4.19341,370——
2020-04-28$2.67$3.99335,244——
2020-04-27$2.63$3.93233,479——
2020-04-24$2.56$3.8295,411——
2020-04-23$2.61$3.90103,693——
2020-04-22$2.56$3.82142,833——
2020-04-21$2.58$3.86208,520——
2020-04-20$2.65$3.97314,596——
2020-04-17$2.83$4.23102,785——
2020-04-16$2.85$4.26137,614——
2020-04-15$2.77$4.14156,447——
2020-04-14$2.91$4.3598,701——
2020-04-13$2.91$4.35109,933——
2020-04-09$3.01$4.51219,185——
2020-04-08$2.90$4.33130,467——
2020-04-07$2.82$4.22280,901——
2020-04-06$2.71$4.06139,089——
2020-04-03$2.75$4.11246,640——
2020-04-02$2.83$4.23141,812——
2020-04-01$2.96$4.43158,149——
2020-03-31$3.07$4.58219,071——
2020-03-30$2.80$4.1985,768——
2020-03-27$2.73$4.08264,338——
2020-03-26$2.94$4.39277,611——
2020-03-25$2.84$4.24521,642——
2020-03-24$2.24$3.35417,949——
2020-03-23$2.11$3.15446,424——
2020-03-20$2.42$3.62399,910——
2020-03-19$2.31$3.45310,171——
2020-03-18$2.47$3.69616,372——
2020-03-17$3.01$4.51445,176——
2020-03-16$2.92$4.36403,881——
2020-03-13$3.27$4.89427,705——
2020-03-12$3.33$4.98549,664——
2020-03-11$3.68$5.49305,406——
2020-03-10$4.10$6.13279,427——
2020-03-09$3.76$5.63432,016——
2020-03-06$4.29$6.42152,136——
2020-03-05$4.37$6.53183,902——
2020-03-04$4.43$6.63173,918——
2020-03-03$4.41$6.59195,247——
2020-03-02$4.39$6.56292,360——
2020-02-28$4.26$6.36449,034——
2020-02-27$4.28$6.40313,575——
2020-02-26$4.39$6.56258,098——
2020-02-25$4.41$6.59298,940——
2020-02-24$4.44$6.64541,949——
2020-02-21$4.47$6.68115,378——
2020-02-20$4.47$6.68232,231——
2020-02-19$4.29$6.42168,359——
2020-02-18$4.29$6.42181,406——
2020-02-14$4.22$6.31199,671——
2020-02-13$4.30$6.43222,815——
2020-02-12$4.42$6.61210,789——
2020-02-11$4.39$6.56267,514——
2020-02-10$4.53$6.77126,496——
2020-02-07$4.48$6.69242,328——
2020-02-06$4.38$6.55531,285——
2020-02-05$4.58$6.85265,245——
2020-02-04$4.75$7.10313,008——
2020-02-03$5.02$7.51261,161——
2020-01-31$4.95$7.40237,110——
2020-01-30$5.05$7.55281,015——
2020-01-29$5.22$7.80201,373——
2020-01-28$5.29$7.91228,715——
2020-01-27$5.12$7.65419,310——
2020-01-24$5.35$8.00116,853——
2020-01-23$5.32$7.96126,043——
2020-01-22$5.39$8.06270,691——
2020-01-21$5.31$7.93207,953——
2020-01-17$5.42$8.10154,745——
2020-01-16$5.45$8.14190,028——
2020-01-15$5.41$8.09187,305——
2020-01-14$5.38$8.04162,573——
2020-01-13$5.68$8.48231,324——
2020-01-10$5.57$8.33250,724——
2020-01-09$5.52$8.25241,307——
2020-01-08$5.64$8.43205,344——
2020-01-07$5.91$8.83178,456——
2020-01-06$5.81$8.68252,199——
2020-01-03$5.75$8.59291,906——
2020-01-02$6.00$8.97314,709——