EGX:CRST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	0.60	0.61	0.59	0.59	0.59	-0.67%	45,657,650
Feb 1, 2026	0.57	0.61	0.57	0.60	0.60	4.39%	84,419,540
Jan 28, 2026	0.57	0.57	0.55	0.57	0.57	-	21,762,530
Jan 27, 2026	0.58	0.59	0.56	0.57	0.57	-1.72%	32,416,380
Jan 26, 2026	0.57	0.58	0.57	0.58	0.58	1.75%	19,081,720
Jan 25, 2026	0.56	0.59	0.56	0.57	0.57	1.79%	79,529,460
Jan 22, 2026	0.57	0.57	0.56	0.56	0.56	-1.93%	10,083,290
Jan 21, 2026	0.56	0.57	0.55	0.57	0.57	1.24%	15,931,270
Jan 20, 2026	0.57	0.58	0.56	0.56	0.56	-0.35%	11,277,530
Jan 19, 2026	0.57	0.58	0.57	0.57	0.57	-0.53%	19,029,210
Jan 18, 2026	0.54	0.58	0.54	0.57	0.57	5.57%	22,729,960
Jan 15, 2026	0.53	0.55	0.52	0.54	0.54	1.51%	17,773,450
Jan 14, 2026	0.54	0.55	0.52	0.53	0.53	-1.48%	19,947,220
Jan 13, 2026	0.57	0.57	0.52	0.54	0.54	-5.44%	25,291,450
Jan 12, 2026	0.58	0.58	0.57	0.57	0.57	-1.72%	14,141,370
Jan 11, 2026	0.58	0.59	0.58	0.58	0.58	-0.17%	13,305,070
Jan 8, 2026	0.58	0.59	0.58	0.58	0.58	-0.51%	20,952,550
Jan 6, 2026	0.58	0.59	0.58	0.58	0.58	0.17%	15,000,170
Jan 5, 2026	0.59	0.59	0.58	0.58	0.58	-0.34%	15,140,400
Jan 4, 2026	0.59	0.60	0.58	0.59	0.59	-0.85%	14,417,470
Dec 31, 2025	0.59	0.60	0.58	0.59	0.59	-0.17%	24,316,070
Dec 30, 2025	0.57	0.60	0.57	0.59	0.59	3.32%	64,315,020
Dec 29, 2025	0.57	0.59	0.57	0.57	0.57	1.06%	43,952,760
Dec 28, 2025	0.57	0.57	0.56	0.57	0.57	0.18%	38,089,580
Dec 25, 2025	0.59	0.60	0.56	0.57	0.57	-3.91%	96,589,230
Dec 24, 2025	0.59	0.60	0.59	0.59	0.59	-0.84%	36,637,600
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