EGX:CRST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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