EGX:CCRS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	2.54	2.56	2.47	2.48	2.48	-2.36%	5,480,672
Jul 13, 2026	2.38	2.56	2.42	2.54	2.54	6.72%	20,601,635
Jul 12, 2026	2.35	2.42	2.35	2.38	2.38	1.28%	4,607,682
Jul 9, 2026	2.31	2.41	2.30	2.35	2.35	1.73%	5,749,228
Jul 8, 2026	2.34	2.38	2.31	2.31	2.31	-1.28%	2,440,537
Jul 7, 2026	2.39	2.42	2.33	2.34	2.34	-2.09%	3,395,388
Jul 6, 2026	2.39	2.46	2.37	2.39	2.39	-	7,056,097
Jul 5, 2026	2.32	2.42	2.33	2.39	2.39	3.02%	5,789,560
Jul 1, 2026	2.25	2.35	2.26	2.32	2.32	3.11%	3,372,338
Jun 30, 2026	2.22	2.27	2.18	2.25	2.25	1.35%	3,478,237
Jun 29, 2026	2.29	2.33	2.22	2.22	2.22	-3.06%	6,485,348
Jun 28, 2026	2.36	2.40	2.28	2.29	2.29	-2.97%	2,912,391
Jun 25, 2026	2.40	2.45	2.36	2.36	2.36	-1.67%	6,304,986
Jun 24, 2026	2.38	2.41	2.38	2.40	2.40	0.84%	1,973,976
Jun 23, 2026	2.43	2.44	2.37	2.38	2.38	-2.06%	3,887,128
Jun 22, 2026	2.41	2.46	2.41	2.43	2.43	0.83%	2,854,285
Jun 21, 2026	2.45	2.50	2.41	2.41	2.41	-1.63%	5,345,057
Jun 17, 2026	2.52	2.56	2.45	2.45	2.45	-2.78%	7,067,697
Jun 16, 2026	2.40	2.55	2.39	2.52	2.52	5.00%	10,193,280
Jun 15, 2026	2.40	2.47	2.37	2.40	2.40	-	6,016,141
Jun 14, 2026	2.34	2.46	2.39	2.40	2.40	2.56%	2,067,637
Jun 11, 2026	2.40	2.43	2.32	2.34	2.34	-2.50%	3,848,883
Jun 10, 2026	2.46	2.48	2.39	2.40	2.40	-2.44%	4,220,581
Jun 9, 2026	2.46	2.52	2.46	2.46	2.46	-	5,458,318
Jun 8, 2026	2.59	2.59	2.45	2.46	2.46	-5.02%	8,319,013
Jun 7, 2026	2.51	2.63	2.51	2.59	2.59	3.19%	11,632,196
Jun 4, 2026	2.52	2.59	2.51	2.51	2.51	-0.40%	9,986,169
Jun 3, 2026	2.44	2.65	2.46	2.52	2.52	3.28%	11,344,660
Jun 2, 2026	2.46	2.50	2.43	2.44	2.44	-0.81%	6,756,529
Jun 1, 2026	2.41	2.48	2.43	2.46	2.46	2.07%	3,995,837
May 25, 2026	2.45	2.46	2.36	2.41	2.41	-1.63%	7,915,832
May 24, 2026	2.35	2.54	2.38	2.45	2.45	4.26%	22,168,720
May 21, 2026	2.27	2.43	2.32	2.35	2.35	3.52%	7,966,601
May 20, 2026	2.38	2.44	2.27	2.27	2.27	-4.62%	7,673,736
May 19, 2026	2.44	2.56	2.38	2.38	2.38	-2.46%	10,289,550
May 18, 2026	2.25	2.70	2.25	2.44	2.44	8.44%	31,453,510
May 17, 2026	2.27	2.34	2.22	2.25	2.25	-0.88%	13,675,880
May 14, 2026	2.18	2.30	2.21	2.27	2.27	4.13%	11,290,320
May 13, 2026	2.14	2.23	2.16	2.18	2.18	1.87%	8,525,936
May 12, 2026	2.08	2.20	2.10	2.14	2.14	2.88%	25,794,250
May 11, 2026	2.05	2.12	2.05	2.08	2.08	1.46%	13,166,410
May 10, 2026	1.99	2.09	2.00	2.05	2.05	3.02%	10,550,790
May 6, 2026	1.98	2.04	1.98	1.99	1.99	0.51%	8,943,329
May 5, 2026	1.98	2.03	1.96	1.98	1.98	-	8,537,696
May 4, 2026	2.01	2.03	1.98	1.98	1.98	-1.49%	6,354,746
May 3, 2026	1.97	2.07	1.98	2.01	2.01	2.03%	17,228,820
Apr 30, 2026	1.95	1.99	1.95	1.97	1.97	1.03%	7,976,319
Apr 29, 2026	1.95	2.05	1.94	1.95	1.95	-	12,866,450
Apr 28, 2026	1.94	1.99	1.92	1.95	1.95	0.52%	14,208,580
Apr 27, 2026	1.95	1.98	1.91	1.94	1.94	-0.51%	3,177,590