EGX:CRST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	1.29	1.33	1.24	1.24	1.24	-3.88%	103,055,500
Jun 3, 2026	1.26	1.31	1.26	1.29	1.29	2.38%	106,110,500
Jun 2, 2026	1.24	1.38	1.21	1.26	1.26	1.61%	141,478,700
Jun 1, 2026	1.15	1.25	1.16	1.24	1.24	7.83%	69,321,910
May 25, 2026	1.21	1.24	1.15	1.15	1.15	-4.96%	43,615,750
May 24, 2026	1.15	1.21	1.13	1.21	1.21	5.22%	100,969,800
May 21, 2026	1.13	1.19	1.10	1.15	1.15	1.77%	139,000,400
May 20, 2026	1.20	1.25	1.12	1.13	1.13	-5.83%	102,355,800
May 19, 2026	1.07	1.27	1.08	1.20	1.20	12.15%	246,628,200
May 18, 2026	1.13	1.17	1.04	1.07	1.07	-5.31%	115,303,400
May 17, 2026	1.11	1.18	1.06	1.13	1.13	1.99%	119,604,500
May 14, 2026	0.96	1.12	0.96	1.11	1.11	15.42%	237,239,300
May 13, 2026	0.88	0.97	0.88	0.96	0.96	9.59%	163,329,700
May 12, 2026	0.83	0.92	0.83	0.88	0.88	5.29%	158,612,300
May 11, 2026	0.82	0.84	0.82	0.83	0.83	2.09%	20,238,870
May 10, 2026	0.85	0.85	0.82	0.82	0.82	-3.89%	42,080,380
May 6, 2026	0.83	0.87	0.84	0.85	0.85	2.17%	82,934,330
May 5, 2026	0.84	0.85	0.82	0.83	0.83	-0.95%	35,023,800
May 4, 2026	0.87	0.90	0.84	0.84	0.84	-4.12%	57,526,010
May 3, 2026	0.84	0.88	0.84	0.87	0.87	4.67%	116,092,100
Apr 30, 2026	0.83	0.85	0.83	0.84	0.84	1.09%	89,916,030
Apr 29, 2026	0.80	0.84	0.81	0.83	0.83	2.74%	99,495,510
Apr 28, 2026	0.81	0.82	0.80	0.80	0.80	-0.74%	31,286,600
Apr 27, 2026	0.78	0.82	0.78	0.81	0.81	3.85%	120,295,600
Apr 26, 2026	0.77	0.80	0.76	0.78	0.78	0.91%	45,294,290
Apr 23, 2026	0.78	0.79	0.77	0.77	0.77	-1.02%	90,513,650
Apr 22, 2026	0.77	0.80	0.78	0.78	0.78	1.03%	56,088,710
Apr 21, 2026	0.78	0.78	0.77	0.77	0.77	-1.40%	38,529,010
Apr 20, 2026	0.77	0.80	0.76	0.78	0.78	1.95%	178,371,200
Apr 19, 2026	0.72	0.78	0.73	0.77	0.77	6.95%	164,068,600
Apr 16, 2026	0.72	0.73	0.71	0.72	0.72	0.42%	94,305,790
Apr 15, 2026	0.70	0.72	0.70	0.72	0.72	3.02%	47,413,340
Apr 14, 2026	0.68	0.71	0.69	0.70	0.70	2.21%	113,077,100
Apr 9, 2026	0.70	0.70	0.68	0.68	0.68	-2.16%	67,603,910
Apr 8, 2026	0.70	0.72	0.68	0.70	0.70	-0.71%	70,456,750
Apr 7, 2026	0.68	0.75	0.67	0.70	0.70	2.34%	194,814,600
Apr 6, 2026	0.68	0.72	0.67	0.68	0.68	-	121,162,600
Apr 5, 2026	0.65	0.69	0.66	0.68	0.68	4.91%	77,080,080
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