EGX:CRST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2025	0.82	0.84	0.80	0.81	0.81	-1.82%	28,491,800
Sep 8, 2025	0.84	0.86	0.81	0.82	0.82	-1.56%	65,411,520
Sep 7, 2025	0.78	0.84	0.77	0.84	0.84	6.51%	112,181,600
Sep 3, 2025	0.79	0.81	0.77	0.78	0.78	-0.88%	22,612,890
Sep 2, 2025	0.81	0.83	0.79	0.79	0.79	-2.59%	42,402,350
Sep 1, 2025	0.78	0.83	0.77	0.81	0.81	4.10%	64,931,490
Aug 31, 2025	0.82	0.87	0.77	0.78	0.78	-5.22%	81,906,520
Aug 28, 2025	0.78	0.89	0.78	0.82	0.82	5.38%	205,295,700
Aug 27, 2025	0.65	0.78	0.65	0.78	0.78	19.97%	231,930,400
Aug 26, 2025	0.64	0.67	0.64	0.65	0.65	1.24%	29,708,610
Aug 25, 2025	0.65	0.65	0.64	0.64	0.64	-1.08%	9,405,226
Aug 24, 2025	0.64	0.66	0.65	0.65	0.65	1.25%	16,701,070
Aug 21, 2025	0.65	0.65	0.64	0.64	0.64	-0.93%	9,636,025
Aug 20, 2025	0.65	0.66	0.64	0.65	0.65	-	13,206,060
Aug 19, 2025	0.65	0.66	0.65	0.65	0.65	-0.46%	12,212,860
Aug 18, 2025	0.65	0.66	0.65	0.65	0.65	-0.31%	13,042,780
Aug 17, 2025	0.65	0.66	0.64	0.65	0.65	0.77%	8,979,226
Aug 14, 2025	0.66	0.66	0.64	0.65	0.65	-1.07%	13,235,720
Aug 13, 2025	0.66	0.68	0.66	0.66	0.66	-1.36%	35,005,940
Aug 12, 2025	0.64	0.66	0.64	0.66	0.66	3.59%	25,601,540
Aug 11, 2025	0.64	0.65	0.64	0.64	0.64	0.16%	14,965,890
Aug 10, 2025	0.65	0.65	0.64	0.64	0.64	-1.23%	11,166,580
Aug 7, 2025	0.65	0.66	0.65	0.65	0.65	-0.46%	14,223,990
Aug 6, 2025	0.64	0.68	0.65	0.65	0.65	1.88%	42,229,340
Aug 5, 2025	0.64	0.64	0.64	0.64	0.64	-0.16%	11,740,360
Aug 4, 2025	0.64	0.65	0.64	0.64	0.64	0.47%	13,806,270
Aug 3, 2025	0.65	0.65	0.64	0.64	0.64	-2.00%	12,926,470
Jul 31, 2025	0.63	0.67	0.64	0.65	0.65	3.17%	25,425,990
Jul 30, 2025	0.66	0.66	0.63	0.63	0.63	-4.55%	16,555,730
Jul 29, 2025	0.65	0.66	0.65	0.66	0.66	2.17%	21,387,370
Jul 28, 2025	0.67	0.68	0.65	0.65	0.65	-2.86%	28,044,720
Jul 27, 2025	0.65	0.67	0.66	0.67	0.67	1.99%	27,523,920
Jul 23, 2025	0.64	0.68	0.63	0.65	0.65	2.19%	60,477,960
Jul 22, 2025	0.64	0.64	0.63	0.64	0.64	-	15,791,110
Jul 21, 2025	0.65	0.66	0.63	0.64	0.64	-1.85%	27,887,440
Jul 20, 2025	0.65	0.67	0.65	0.65	0.65	-0.15%	24,751,360
Jul 17, 2025	0.65	0.66	0.65	0.65	0.65	0.15%	16,141,370
Jul 16, 2025	0.66	0.68	0.65	0.65	0.65	-1.22%	24,317,780
Jul 15, 2025	0.67	0.67	0.65	0.66	0.66	-1.50%	15,060,610
Jul 14, 2025	0.67	0.68	0.67	0.67	0.67	-0.74%	16,249,550
Jul 13, 2025	0.68	0.68	0.67	0.67	0.67	-0.88%	12,594,820
Jul 10, 2025	0.66	0.69	0.65	0.68	0.68	2.41%	31,931,670
Jul 9, 2025	0.67	0.68	0.66	0.66	0.66	-1.34%	9,459,526
Jul 7, 2025	0.68	0.69	0.67	0.67	0.67	-1.03%	16,238,470
Jul 6, 2025	0.68	0.70	0.68	0.68	0.68	-0.73%	16,844,760
Jul 2, 2025	0.69	0.70	0.68	0.68	0.68	-0.15%	30,837,000
Jul 1, 2025	0.69	0.72	0.68	0.69	0.69	-1.15%	43,591,560
Jun 30, 2025	0.72	0.73	0.69	0.69	0.69	-3.75%	46,941,550
Jun 29, 2025	0.65	0.75	0.65	0.72	0.72	10.77%	127,890,800
Jun 25, 2025	0.66	0.66	0.65	0.65	0.65	-1.07%	32,639,210