Cairo Mezz Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	0.43	0.44	0.42	0.42	0.42	-4.57%	1,240,386
Sep 4, 2025	0.44	0.45	0.43	0.44	0.44	-2.01%	309,554
Sep 3, 2025	0.45	0.46	0.44	0.45	0.45	0.45%	348,616
Sep 2, 2025	0.45	0.45	0.43	0.45	0.45	-1.00%	704,044
Sep 1, 2025	0.46	0.46	0.44	0.45	0.45	-0.22%	326,438
Aug 29, 2025	0.46	0.46	0.45	0.45	0.45	-1.53%	496,535
Aug 28, 2025	0.48	0.48	0.45	0.46	0.46	-5.28%	1,478,332
Aug 27, 2025	0.47	0.48	0.46	0.48	0.48	1.90%	830,059
Aug 26, 2025	0.49	0.49	0.47	0.47	0.47	-2.77%	687,386
Aug 25, 2025	0.49	0.50	0.48	0.49	0.49	1.77%	773,168
Aug 22, 2025	0.51	0.51	0.47	0.48	0.48	-4.20%	3,438,568
Aug 21, 2025	0.54	0.54	0.50	0.50	0.50	-5.66%	2,096,444
Aug 20, 2025	0.55	0.55	0.53	0.53	0.53	-3.46%	1,186,958
Aug 19, 2025	0.54	0.57	0.54	0.55	0.55	2.62%	897,558
Aug 18, 2025	0.56	0.56	0.53	0.54	0.54	-3.78%	487,917
Aug 14, 2025	0.55	0.57	0.54	0.56	0.56	1.46%	900,547
Aug 13, 2025	0.53	0.55	0.53	0.55	0.55	3.40%	583,151
Aug 12, 2025	0.53	0.54	0.53	0.53	0.53	-	808,637
Aug 11, 2025	0.51	0.54	0.51	0.53	0.53	5.37%	833,346
Aug 8, 2025	0.53	0.53	0.49	0.50	0.50	-5.98%	1,528,422
Aug 7, 2025	0.50	0.54	0.49	0.54	0.54	9.18%	3,009,012
Aug 6, 2025	0.47	0.49	0.46	0.49	0.49	4.48%	1,566,970
Aug 5, 2025	0.47	0.47	0.46	0.47	0.47	1.96%	695,382
Aug 4, 2025	0.47	0.47	0.46	0.46	0.46	-0.43%	178,056
Aug 1, 2025	0.46	0.47	0.46	0.46	0.46	-0.43%	590,734
Jul 31, 2025	0.46	0.48	0.46	0.46	0.46	-1.07%	408,309
Jul 30, 2025	0.46	0.47	0.46	0.47	0.47	2.63%	305,867
Jul 29, 2025	0.46	0.46	0.45	0.46	0.46	1.78%	292,415
Jul 28, 2025	0.50	0.50	0.44	0.45	0.45	-7.14%	1,230,852
Jul 25, 2025	0.44	0.49	0.44	0.48	0.48	9.64%	3,019,269
Jul 24, 2025	0.41	0.45	0.41	0.44	0.44	6.52%	2,095,032
Jul 23, 2025	0.41	0.42	0.40	0.41	0.41	0.98%	493,888
Jul 22, 2025	0.40	0.42	0.40	0.41	0.41	2.50%	586,219
Jul 21, 2025	0.40	0.40	0.40	0.40	0.40	1.01%	93,336
Jul 18, 2025	0.40	0.40	0.39	0.40	0.40	-0.25%	379,787
Jul 17, 2025	0.40	0.41	0.39	0.40	0.40	0.38%	241,378
Jul 16, 2025	0.40	0.40	0.39	0.40	0.40	-	350,887
Jul 15, 2025	0.40	0.40	0.39	0.40	0.40	-0.63%	419,792
Jul 14, 2025	0.40	0.40	0.39	0.40	0.40	0.51%	383,249
Jul 11, 2025	0.40	0.41	0.40	0.40	0.40	-2.70%	306,461
Jul 10, 2025	0.41	0.41	0.41	0.41	0.41	0.74%	277,845
Jul 9, 2025	0.40	0.41	0.40	0.40	0.40	1.13%	235,961
Jul 8, 2025	0.40	0.40	0.39	0.40	0.40	1.65%	1,088,403
Jul 7, 2025	0.40	0.41	0.39	0.39	0.39	-2.12%	1,178,933
Jul 4, 2025	0.40	0.41	0.40	0.40	0.40	-0.12%	571,099
Jul 3, 2025	0.40	0.41	0.40	0.40	0.40	-0.99%	1,121,226
Jul 2, 2025	0.42	0.43	0.41	0.41	0.41	-3.10%	4,220,230
Jul 1, 2025	0.42	0.43	0.42	0.42	0.42	-2.90%	353,043
Jun 30, 2025	0.43	0.44	0.41	0.43	0.43	0.35%	174,516
Jun 27, 2025	0.42	0.43	0.42	0.43	0.43	2.38%	997,083