NASDAQ:CRESY
Cresud S.A.C.I.F. y A. Stock Price (Quote)
$11.40
+0.460 (+4.20%)
At Close: May 09, 2025
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $8.86 | $12.56 | Friday, 9th May 2025 CRESY stock ended at $11.40. This is 4.20% more than the trading day before Thursday, 8th May 2025. During the day the stock fluctuated 5.16% from a day low at $10.86 to a day high of $11.42. |
90 days | $8.86 | $12.56 | |
52 weeks | $6.56 | $14.23 |
Historical Cresud S.A.C.I.F. y A. prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 09, 2025 | $10.97 | $11.42 | $10.86 | $11.40 | 168 805 |
May 08, 2025 | $10.98 | $11.17 | $10.60 | $10.94 | 186 534 |
May 07, 2025 | $10.82 | $10.98 | $10.72 | $10.82 | 121 145 |
May 06, 2025 | $10.45 | $10.89 | $10.13 | $10.80 | 129 704 |
May 05, 2025 | $10.67 | $10.83 | $10.56 | $10.59 | 94 996 |
May 02, 2025 | $11.09 | $11.13 | $10.86 | $10.91 | 94 009 |
May 01, 2025 | $11.04 | $11.09 | $10.73 | $10.83 | 99 219 |
Apr 30, 2025 | $11.00 | $11.16 | $10.76 | $10.99 | 147 953 |
Apr 29, 2025 | $11.13 | $11.30 | $11.04 | $11.17 | 117 947 |
Apr 28, 2025 | $11.65 | $11.59 | $11.12 | $11.23 | 171 323 |
Apr 25, 2025 | $11.64 | $11.92 | $11.55 | $11.65 | 188 686 |
Apr 24, 2025 | $11.70 | $11.83 | $11.35 | $11.69 | 263 679 |
Apr 23, 2025 | $12.44 | $12.56 | $11.60 | $11.72 | 283 061 |
Apr 22, 2025 | $11.65 | $12.22 | $11.67 | $12.19 | 158 198 |
Apr 21, 2025 | $12.41 | $12.33 | $11.48 | $11.60 | 134 152 |
Apr 17, 2025 | $12.07 | $12.46 | $12.08 | $12.39 | 217 140 |
Apr 16, 2025 | $11.45 | $12.02 | $11.38 | $11.96 | 253 293 |
Apr 15, 2025 | $11.46 | $11.76 | $11.35 | $11.57 | 257 478 |
Apr 14, 2025 | $11.15 | $11.68 | $11.00 | $11.48 | 394 980 |
Apr 11, 2025 | $9.99 | $10.86 | $9.90 | $10.64 | 230 257 |
Apr 10, 2025 | $9.99 | $9.95 | $9.33 | $9.91 | 177 489 |
Apr 09, 2025 | $9.44 | $10.22 | $8.86 | $10.11 | 460 499 |
Apr 08, 2025 | $10.48 | $10.48 | $9.29 | $9.48 | 309 782 |
Apr 07, 2025 | $10.03 | $10.70 | $9.83 | $10.01 | 452 665 |
Apr 04, 2025 | $10.97 | $11.06 | $10.09 | $10.60 | 434 019 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use CRESY stock historical prices to predict future price movements?
Trend Analysis: Examine the CRESY stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the CRESY stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.