$10.67
-0.140 (-1.30%)
At Close: Jul 13, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $10.40 | $12.71 | Monday, 13th Jul 2026 CRESY stock ended at $10.67. This is 1.30% less than the trading day before Friday, 10th Jul 2026. During the day the stock fluctuated 3.34% from a day low at $10.65 to a day high of $11.01. |
| 90 days | $10.31 | $12.80 | |
| 52 weeks | $8.39 | $14.21 |
Historical Cresud S.A.C.I.F. y A. prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 13, 2026 | $10.79 | $11.01 | $10.65 | $10.67 | 150 226 |
| Jul 10, 2026 | $10.49 | $10.84 | $10.49 | $10.81 | 245 219 |
| Jul 09, 2026 | $10.51 | $10.67 | $10.40 | $10.41 | 207 746 |
| Jul 08, 2026 | $10.55 | $10.67 | $10.52 | $10.54 | 175 966 |
| Jul 07, 2026 | $11.05 | $11.25 | $10.62 | $10.62 | 247 230 |
| Jul 06, 2026 | $11.06 | $11.27 | $10.90 | $11.12 | 365 423 |
| Jul 02, 2026 | $11.20 | $11.20 | $10.84 | $11.01 | 1 180 829 |
| Jul 01, 2026 | $11.11 | $11.23 | $10.68 | $10.84 | 885 215 |
| Jun 30, 2026 | $11.25 | $11.33 | $11.18 | $11.21 | 128 740 |
| Jun 29, 2026 | $11.27 | $11.35 | $11.16 | $11.18 | 175 530 |
| Jun 26, 2026 | $10.98 | $11.35 | $10.98 | $11.18 | 161 613 |
| Jun 25, 2026 | $11.32 | $11.55 | $10.95 | $11.03 | 273 403 |
| Jun 24, 2026 | $11.40 | $11.45 | $11.15 | $11.27 | 300 639 |
| Jun 23, 2026 | $11.30 | $11.54 | $11.25 | $11.45 | 179 002 |
| Jun 22, 2026 | $11.73 | $11.75 | $11.38 | $11.57 | 161 202 |
| Jun 18, 2026 | $11.64 | $11.90 | $11.56 | $11.66 | 290 204 |
| Jun 17, 2026 | $12.14 | $12.28 | $11.64 | $11.70 | 311 123 |
| Jun 16, 2026 | $12.58 | $12.58 | $12.00 | $12.07 | 177 409 |
| Jun 15, 2026 | $12.42 | $12.71 | $12.27 | $12.58 | 350 008 |
| Jun 12, 2026 | $12.78 | $12.80 | $12.24 | $12.36 | 224 400 |
| Jun 11, 2026 | $11.70 | $12.75 | $11.51 | $12.71 | 624 588 |
| Jun 10, 2026 | $11.43 | $11.93 | $11.20 | $11.59 | 363 307 |
| Jun 09, 2026 | $11.20 | $11.63 | $11.14 | $11.43 | 223 976 |
| Jun 08, 2026 | $11.25 | $11.31 | $10.91 | $11.14 | 222 907 |
| Jun 05, 2026 | $11.27 | $11.34 | $10.85 | $10.92 | 196 399 |
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.
Sign In
Buy CRESY