EGX:CRST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.64	0.66	0.64	0.65	0.65	1.72%	145,561,000
Apr 1, 2026	0.63	0.64	0.63	0.64	0.64	2.40%	38,765,710
Mar 31, 2026	0.63	0.64	0.62	0.63	0.63	-	20,183,730
Mar 30, 2026	0.63	0.65	0.63	0.63	0.63	-0.95%	78,618,270
Mar 29, 2026	0.61	0.65	0.61	0.63	0.63	3.44%	74,426,870
Mar 26, 2026	0.66	0.66	0.61	0.61	0.61	-7.14%	117,404,100
Mar 25, 2026	0.64	0.67	0.63	0.66	0.66	3.30%	169,020,800
Mar 24, 2026	0.59	0.64	0.59	0.64	0.64	7.97%	136,948,200
Mar 18, 2026	0.61	0.61	0.58	0.59	0.59	-2.96%	44,095,380
Mar 17, 2026	0.55	0.61	0.55	0.61	0.61	10.14%	26,846,800
Mar 16, 2026	0.55	0.57	0.54	0.55	0.55	0.73%	46,893,770
Mar 15, 2026	0.56	0.57	0.55	0.55	0.55	-2.14%	12,278,030
Mar 12, 2026	0.57	0.57	0.56	0.56	0.56	-1.23%	12,393,640
Mar 11, 2026	0.58	0.59	0.57	0.57	0.57	-2.24%	13,811,520
Mar 10, 2026	0.58	0.59	0.58	0.58	0.58	-0.17%	13,924,240
Mar 9, 2026	0.58	0.59	0.57	0.58	0.58	1.04%	15,242,820
Mar 8, 2026	0.56	0.59	0.55	0.58	0.58	2.86%	35,956,840
Mar 5, 2026	0.55	0.57	0.55	0.56	0.56	1.64%	19,133,630
Mar 4, 2026	0.54	0.57	0.54	0.55	0.55	1.10%	18,035,930
Mar 3, 2026	0.53	0.58	0.53	0.54	0.54	2.06%	49,272,330
Mar 2, 2026	0.55	0.55	0.53	0.53	0.53	-2.20%	21,421,980
Mar 1, 2026	0.58	0.55	0.50	0.55	0.55	-5.55%	19,337,080
Feb 26, 2026	0.57	0.58	0.56	0.58	0.58	0.70%	34,935,480
Feb 25, 2026	0.58	0.59	0.57	0.57	0.57	-1.21%	26,227,660
Feb 24, 2026	0.58	0.59	0.58	0.58	0.58	-0.51%	11,414,240
Feb 23, 2026	0.57	0.59	0.57	0.58	0.58	3.00%	15,630,060
Feb 22, 2026	0.59	0.60	0.56	0.57	0.57	-4.07%	31,083,490
Feb 19, 2026	0.63	0.64	0.58	0.59	0.59	-6.05%	47,944,050
Feb 18, 2026	0.63	0.64	0.63	0.63	0.63	-0.63%	39,964,230
Feb 17, 2026	0.65	0.66	0.63	0.63	0.63	-2.92%	97,909,130
Feb 16, 2026	0.62	0.66	0.62	0.65	0.65	5.34%	129,589,200
Feb 15, 2026	0.63	0.64	0.62	0.62	0.62	-1.90%	26,402,740
Feb 12, 2026	0.62	0.64	0.62	0.63	0.63	2.11%	34,964,250
Feb 11, 2026	0.65	0.65	0.62	0.62	0.62	-4.34%	45,901,600
Feb 10, 2026	0.62	0.65	0.62	0.65	0.65	3.53%	89,466,840
Feb 9, 2026	0.62	0.63	0.62	0.62	0.62	0.32%	23,190,440
Feb 8, 2026	0.63	0.64	0.62	0.62	0.62	-1.43%	34,229,720
Feb 5, 2026	0.61	0.64	0.61	0.63	0.63	3.79%	81,390,100
Feb 4, 2026	0.60	0.62	0.60	0.61	0.61	0.66%	51,397,140
Feb 3, 2026	0.59	0.61	0.60	0.60	0.60	2.03%	50,561,170
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