EGX:CCRS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	2.31	2.50	2.29	2.43	2.43	5.19%	4,857,690
Sep 30, 2026	2.30	2.33	2.21	2.31	2.31	0.43%	2,917,433
Sep 29, 2026	2.33	2.41	2.28	2.30	2.30	-1.29%	3,389,873
Sep 28, 2026	2.42	2.45	2.23	2.33	2.33	-3.72%	2,826,681
Sep 27, 2026	2.53	2.59	2.41	2.42	2.42	-4.35%	2,391,491
Sep 24, 2026	2.55	2.58	2.47	2.53	2.53	-0.78%	3,575,870
Sep 23, 2026	2.57	2.62	2.54	2.55	2.55	-0.78%	3,508,733
Sep 22, 2026	2.70	2.74	2.56	2.57	2.57	-4.81%	2,964,313
Sep 21, 2026	2.62	2.70	2.47	2.70	2.70	3.05%	10,478,981
Sep 20, 2026	2.72	2.78	2.60	2.62	2.62	-3.68%	8,272,038
Sep 17, 2026	2.63	2.89	2.62	2.72	2.72	3.42%	21,698,903
Sep 16, 2026	2.55	2.66	2.54	2.63	2.63	3.14%	5,014,324
Sep 15, 2026	2.45	2.65	2.45	2.55	2.55	4.08%	10,430,965
Sep 14, 2026	2.44	2.63	2.45	2.45	2.45	0.41%	10,803,750
Sep 13, 2026	2.59	2.63	2.40	2.44	2.44	-5.79%	4,300,641
Sep 10, 2026	2.64	2.67	2.58	2.59	2.59	-1.89%	3,676,044
Sep 9, 2026	2.59	2.70	2.57	2.64	2.64	1.93%	3,208,083
Sep 8, 2026	2.72	2.75	2.59	2.59	2.59	-4.78%	5,717,464
Sep 7, 2026	2.60	2.74	2.56	2.72	2.72	4.62%	10,568,533
Sep 6, 2026	2.60	2.66	2.56	2.60	2.60	-	7,548,080
Sep 3, 2026	2.55	2.61	2.52	2.60	2.60	1.96%	6,849,338
Sep 2, 2026	2.73	2.78	2.50	2.55	2.55	-6.59%	12,427,232
Sep 1, 2026	2.60	2.77	2.61	2.73	2.73	5.00%	16,647,333
Aug 31, 2026	2.73	2.82	2.59	2.60	2.60	-4.76%	13,119,018
Aug 30, 2026	2.87	2.91	2.73	2.73	2.73	-4.88%	19,229,660
Aug 26, 2026	2.80	3.09	2.82	2.87	2.87	2.50%	56,500,875
Aug 25, 2026	2.92	3.15	2.79	2.80	2.80	-4.11%	83,739,388
Aug 24, 2026	2.44	2.92	2.44	2.92	2.92	19.67%	95,042,161
Aug 23, 2026	2.41	2.52	2.42	2.44	2.44	1.24%	3,611,547
Aug 20, 2026	2.44	2.44	2.40	2.41	2.41	-1.23%	2,658,706
Aug 19, 2026	2.49	2.55	2.42	2.44	2.44	-2.01%	5,944,936
Aug 18, 2026	2.50	2.53	2.45	2.49	2.49	-0.40%	4,749,051
Aug 17, 2026	2.57	2.63	2.49	2.50	2.50	-2.72%	9,888,184
Aug 16, 2026	2.44	2.64	2.45	2.57	2.57	5.33%	14,289,604
Aug 13, 2026	2.52	2.56	2.44	2.44	2.44	-3.17%	3,258,922
Aug 12, 2026	2.54	2.59	2.51	2.52	2.52	-0.79%	4,286,278
Aug 11, 2026	2.47	2.61	2.47	2.54	2.54	2.83%	10,325,970
Aug 10, 2026	2.42	2.52	2.42	2.47	2.47	2.07%	4,023,495
Aug 9, 2026	2.45	2.48	2.41	2.42	2.42	-1.22%	3,434,528
Aug 6, 2026	2.45	2.52	2.44	2.45	2.45	-	5,417,096
Aug 5, 2026	2.48	2.57	2.44	2.45	2.45	-1.21%	6,878,072
Aug 4, 2026	2.56	2.63	2.45	2.48	2.48	-3.13%	6,871,856
Aug 3, 2026	2.55	2.64	2.55	2.56	2.56	0.39%	6,294,192
Aug 2, 2026	2.56	2.63	2.51	2.55	2.55	-0.39%	5,537,930
Jul 30, 2026	2.58	2.59	2.45	2.56	2.56	-0.78%	8,084,375
Jul 29, 2026	2.56	2.60	2.55	2.58	2.58	0.78%	4,316,566
Jul 28, 2026	2.63	2.69	2.56	2.56	2.56	-2.66%	5,616,874
Jul 27, 2026	2.66	2.72	2.60	2.63	2.63	-1.13%	4,794,105
Jul 26, 2026	2.67	2.76	2.66	2.66	2.66	-0.37%	12,305,841
Jul 22, 2026	2.61	2.75	2.60	2.67	2.67	2.30%	10,438,976