EGX:CRST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	0.60	0.62	0.59	0.59	0.59	-1.82%	45,830,850
Dec 22, 2025	0.58	0.61	0.57	0.60	0.60	3.96%	115,339,700
Dec 21, 2025	0.60	0.61	0.58	0.58	0.58	-2.35%	47,959,610
Dec 18, 2025	0.62	0.65	0.60	0.60	0.60	-3.41%	185,706,500
Dec 17, 2025	0.56	0.63	0.56	0.62	0.62	10.59%	157,131,000
Dec 16, 2025	0.55	0.56	0.54	0.56	0.56	1.09%	39,942,630
Dec 15, 2025	0.55	0.56	0.55	0.55	0.55	-	31,423,970
Dec 14, 2025	0.54	0.57	0.55	0.55	0.55	1.47%	55,785,790
Dec 11, 2025	0.56	0.56	0.54	0.54	0.54	-2.16%	44,525,890
Dec 10, 2025	0.54	0.56	0.54	0.56	0.56	2.59%	54,353,500
Dec 9, 2025	0.53	0.56	0.53	0.54	0.54	2.08%	99,736,670
Dec 8, 2025	0.54	0.55	0.52	0.53	0.53	-1.30%	54,593,840
Dec 7, 2025	0.51	0.60	0.52	0.54	0.54	4.88%	273,774,300
Dec 4, 2025	0.49	0.52	0.50	0.51	0.51	4.28%	159,900,300
Dec 3, 2025	0.48	0.50	0.48	0.49	0.49	2.51%	58,204,880
Dec 2, 2025	0.48	0.50	0.48	0.48	0.48	-0.62%	67,050,720
Dec 1, 2025	0.50	0.50	0.48	0.48	0.48	-2.63%	52,735,120
Nov 30, 2025	0.50	0.52	0.48	0.50	0.50	-	211,305,700
Nov 27, 2025	0.46	0.51	0.46	0.50	0.50	7.61%	314,042,900
Nov 26, 2025	0.44	0.47	0.44	0.46	0.46	4.31%	118,662,600
Nov 25, 2025	0.46	0.47	0.44	0.44	0.44	-4.55%	77,244,150
Nov 24, 2025	0.42	0.46	0.41	0.46	0.46	9.48%	179,418,800
Nov 23, 2025	0.40	0.44	0.39	0.42	0.42	6.84%	123,873,300
Nov 20, 2025	0.40	0.41	0.39	0.40	0.40	-0.25%	14,977,440
Nov 19, 2025	0.40	0.40	0.39	0.40	0.40	-1.00%	14,230,310
Nov 18, 2025	0.41	0.41	0.40	0.40	0.40	-1.48%	9,603,927
Nov 17, 2025	0.41	0.41	0.41	0.41	0.41	-0.25%	8,216,909
Nov 16, 2025	0.41	0.42	0.40	0.41	0.41	-	18,201,950
Nov 13, 2025	0.41	0.41	0.41	0.41	0.41	-	7,727,593
Nov 12, 2025	0.40	0.42	0.40	0.41	0.41	1.75%	18,976,830
Nov 11, 2025	0.40	0.41	0.40	0.40	0.40	0.50%	11,834,460
Nov 10, 2025	0.40	0.41	0.40	0.40	0.40	-1.49%	10,371,920
Nov 9, 2025	0.41	0.41	0.40	0.40	0.40	-0.74%	9,090,610
Nov 6, 2025	0.41	0.42	0.41	0.41	0.41	-1.69%	16,093,300
Nov 5, 2025	0.42	0.42	0.41	0.41	0.41	-0.72%	10,883,110
Nov 4, 2025	0.42	0.43	0.41	0.42	0.42	-0.48%	20,880,420
Nov 3, 2025	0.43	0.43	0.40	0.42	0.42	-2.56%	23,517,670
Nov 2, 2025	0.44	0.46	0.43	0.43	0.43	-1.83%	27,497,670
Oct 30, 2025	0.43	0.46	0.43	0.44	0.44	1.15%	22,408,760
Oct 29, 2025	0.45	0.45	0.43	0.43	0.43	-3.78%	22,470,250
Oct 28, 2025	0.46	0.46	0.44	0.45	0.45	-2.39%	50,940,470
Oct 27, 2025	0.43	0.47	0.43	0.46	0.46	7.21%	72,447,780
Oct 26, 2025	0.43	0.43	0.43	0.43	0.43	0.70%	16,525,360
Oct 23, 2025	0.42	0.44	0.42	0.43	0.43	2.40%	55,499,510
Oct 22, 2025	0.42	0.43	0.42	0.42	0.42	-0.24%	21,387,480
Oct 21, 2025	0.43	0.43	0.42	0.42	0.42	-1.65%	29,598,370
Oct 20, 2025	0.43	0.44	0.42	0.43	0.43	-2.07%	37,372,040
Oct 19, 2025	0.42	0.45	0.42	0.43	0.43	2.60%	80,991,310
Oct 16, 2025	0.44	0.44	0.42	0.42	0.42	-2.76%	46,201,240
Oct 15, 2025	0.43	0.45	0.43	0.44	0.44	0.69%	51,079,850