EGX:CRST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 14, 2025	0.46	0.48	0.43	0.43	0.43	-6.09%	126,075,200
Oct 13, 2025	0.38	0.46	0.39	0.46	0.46	19.79%	160,597,400
Oct 12, 2025	0.39	0.39	0.38	0.38	0.38	-0.52%	32,204,930
Oct 8, 2025	0.39	0.39	0.38	0.39	0.39	-1.03%	33,666,720
Oct 7, 2025	0.38	0.40	0.38	0.39	0.39	2.63%	62,831,580
Oct 6, 2025	0.36	0.39	0.36	0.38	0.38	5.56%	82,083,490
Oct 5, 2025	0.36	0.37	0.35	0.36	0.36	1.12%	18,997,240
Oct 2, 2025	0.37	0.37	0.36	0.36	0.36	-3.00%	22,516,680
Oct 1, 2025	0.37	0.37	0.36	0.37	0.37	-1.08%	41,293,160
Sep 30, 2025	0.40	0.40	0.37	0.37	0.37	-7.25%	62,244,560
Sep 29, 2025	0.40	0.44	0.39	0.40	0.40	-0.74%	104,776,200
Sep 28, 2025	0.34	0.40	0.38	0.40	0.40	-20.51%	73,420,490
Sep 25, 2025	0.50	0.52	0.48	0.51	0.33	0.60%	44,340,440
Sep 24, 2025	0.50	0.52	0.47	0.50	0.33	-	87,574,000
Sep 23, 2025	0.56	0.57	0.50	0.50	0.33	-10.32%	79,117,530
Sep 22, 2025	0.63	0.64	0.54	0.56	0.37	-10.08%	86,049,990
Sep 21, 2025	0.73	0.74	0.62	0.63	0.41	-14.50%	137,415,400
Sep 18, 2025	0.71	0.78	0.71	0.73	0.48	3.54%	147,465,800
Sep 17, 2025	0.70	0.71	0.70	0.71	0.46	1.15%	26,597,810
Sep 16, 2025	0.72	0.74	0.70	0.70	0.46	-3.46%	64,203,500
Sep 15, 2025	0.77	0.78	0.71	0.72	0.48	-5.86%	69,970,420
Sep 14, 2025	0.79	0.81	0.77	0.77	0.51	-3.03%	27,545,660
Sep 11, 2025	0.81	0.82	0.79	0.79	0.52	-1.74%	27,603,410
Sep 10, 2025	0.81	0.83	0.79	0.81	0.53	-0.12%	39,631,030
Sep 9, 2025	0.82	0.84	0.80	0.81	0.53	-1.82%	28,491,800
Sep 8, 2025	0.84	0.86	0.81	0.82	0.54	-1.56%	65,411,520
Sep 7, 2025	0.78	0.84	0.77	0.84	0.55	6.51%	112,181,600
Sep 3, 2025	0.79	0.81	0.77	0.78	0.52	-0.88%	22,612,890
Sep 2, 2025	0.81	0.83	0.79	0.79	0.52	-2.59%	42,402,350
Sep 1, 2025	0.78	0.83	0.77	0.81	0.53	4.10%	64,931,490
Aug 31, 2025	0.82	0.87	0.77	0.78	0.51	-5.22%	81,906,520
Aug 28, 2025	0.78	0.89	0.78	0.82	0.54	5.38%	205,295,700
Aug 27, 2025	0.65	0.78	0.65	0.78	0.51	19.97%	231,930,400
Aug 26, 2025	0.64	0.67	0.64	0.65	0.43	1.24%	29,708,610
Aug 25, 2025	0.65	0.65	0.64	0.64	0.42	-1.08%	9,405,226
Aug 24, 2025	0.64	0.66	0.65	0.65	0.43	1.25%	16,701,070
Aug 21, 2025	0.65	0.65	0.64	0.64	0.42	-0.93%	9,636,025
Aug 20, 2025	0.65	0.66	0.64	0.65	0.43	-	13,206,060
Aug 19, 2025	0.65	0.66	0.65	0.65	0.43	-0.46%	12,212,860
Aug 18, 2025	0.65	0.66	0.65	0.65	0.43	-0.31%	13,042,780
Aug 17, 2025	0.65	0.66	0.64	0.65	0.43	0.77%	8,979,226
Aug 14, 2025	0.66	0.66	0.64	0.65	0.43	-1.07%	13,235,720
Aug 13, 2025	0.66	0.68	0.66	0.66	0.43	-1.36%	35,005,940