Cresud Sociedad Anónima, Comercial, Inmobiliaria, Financiera y Agropecuaria
CRESYNASDAQIndustrials● Active
$11.14
+$0.22(+2.01%)
Market Cap$722698588
P/E Ratio—
52W High$14.21
52W Low$8.18537
Cresud Sociedad Anónima, Comercial, Inmobiliaria, Financiera y Agropecuaria（CRESY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cresy · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$14.21
Jan 28, 2026
-21.6% from here
5-Year Low5Y
$4.02
Jul 14, 2022
+177.1% from low
IPO Priceadj.
$14.68
Mar 19, 1997
-24.1% since IPO
1 Year Ago
$10.98
Jun 9, 2025
+1.5% in 1Y
5 Years Ago
$6.73
Jun 8, 2021
+65.5% in 5Y
10 Years Ago
$12.18
Jun 8, 2016
-8.5% in 10Y
Historical Price Data · CRESY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $11.25 | $11.31 | $10.91 | $11.14 | $11.14 | 223K | -0.98% |
| Jun 5, 2026 | $11.27 | $11.34 | $10.85 | $10.92 | $10.92 | 198K | -3.11% |
| Jun 4, 2026 | $11.17 | $11.55 | $11.10 | $11.32 | $11.32 | 126K | +1.34% |
| Jun 3, 2026 | $11.65 | $11.65 | $11.15 | $11.16 | $11.16 | 256K | -4.21% |
| Jun 2, 2026 | $12.21 | $12.21 | $11.61 | $11.61 | $11.61 | 159K | -4.91% |
| Jun 1, 2026 | $11.86 | $12.43 | $11.73 | $12.21 | $12.21 | 529K | +2.95% |
| May 29, 2026 | $11.95 | $12.03 | $11.70 | $11.91 | $11.91 | 437K | -0.33% |
| May 28, 2026 | $11.72 | $12.10 | $11.65 | $11.86 | $11.86 | 239K | +1.19% |
| May 27, 2026 | $11.31 | $11.85 | $11.18 | $11.78 | $11.78 | 337K | +4.16% |
| May 26, 2026 | $11.18 | $11.34 | $11.12 | $11.34 | $11.34 | 279K | +1.43% |
| May 22, 2026 | $11.03 | $11.13 | $10.81 | $11.02 | $11.02 | 245K | -0.09% |
| May 21, 2026 | $10.83 | $11.18 | $10.64 | $11.11 | $11.11 | 372K | +2.59% |
| May 20, 2026 | $10.47 | $10.85 | $10.47 | $10.85 | $10.85 | 191K | +3.63% |
| May 19, 2026 | $10.78 | $10.87 | $10.45 | $10.48 | $10.48 | 347K | -2.78% |
| May 18, 2026 | $10.64 | $10.98 | $10.57 | $10.96 | $10.96 | 321K | +3.01% |
| May 15, 2026 | $10.50 | $10.67 | $10.36 | $10.63 | $10.63 | 268K | +1.24% |
| May 14, 2026 | $10.53 | $10.76 | $10.53 | $10.69 | $10.69 | 112K | +1.52% |
| May 13, 2026 | $10.77 | $10.80 | $10.31 | $10.60 | $10.60 | 467K | -1.58% |
| May 12, 2026 | $11.16 | $11.38 | $10.76 | $10.78 | $10.78 | 252K | -3.41% |
| May 11, 2026 | $11.07 | $11.28 | $10.89 | $11.16 | $11.16 | 306K | +0.81% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · CRESY
Jan 1 → Dec 31 · 6 years2026-11.7%$12.62 → $11.14
-11.7%
2025+1.7%$12.42 → $12.63
+1.7%
2024+33.5%$9.38 → $12.52
+33.5%
2023+46.2%$6.43 → $9.40
+46.2%
2022+42.3%$4.52 → $6.43
+42.3%
2021-32.8%$6.74 → $4.53
-32.8%
Best Year2023 · +46.2%
Worst Year2021 · -32.8%
Positive Years4 / 6
Avg Annual Return+13.2%
6Y Total Return+65.3%
6Y CAGR~+8.7% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$915.64+0.00%
Mkt Cap $421.8B
GE Aerospace
GE
$322.04+0.00%
Mkt Cap $336.5B
RTX Corporation
RTX
$178.66+0.00%
Mkt Cap $240.6B
The Boeing Company
BA
$215.92+0.00%
Mkt Cap $170.2B
Union Pacific Corporation
UNP
$268.67+0.00%
Mkt Cap $159.5B
Eaton Corporation plc
ETN
$403.14+0.00%
Mkt Cap $156.5B
Deere & Company
DE
$573.66+0.00%
Mkt Cap $154.9B
Honeywell International Inc.
HON
$211.80+0.00%
Mkt Cap $134.2B
Lockheed Martin Corporation
LMT
$520.07+0.00%
Mkt Cap $119.9B
Vertiv Holdings Co
VRT
$300.57+0.00%
Mkt Cap $115.5BWhat If You Invested in CRESY?
If you invested $1,000 in CRESY 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$915
Total Return-8.5%
CAGR~-0.9% / yr
Profit$-85
Based on Jun 8, 2016 · $12.18Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Cresud Sociedad Anónima, Comercial, Inmobiliaria, Financiera y Agropecuaria（CRESY）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $11.14。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CRESY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CRESY 历史股价FMP 日线复权 OHLCV