Cairo Mezz Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	0.44	0.45	0.44	0.45	0.45	3.09%	411,719
Nov 28, 2025	0.44	0.45	0.44	0.44	0.44	-1.47%	1,080,474
Nov 27, 2025	0.45	0.45	0.44	0.44	0.44	-1.12%	184,448
Nov 26, 2025	0.44	0.46	0.44	0.45	0.45	0.90%	467,343
Nov 25, 2025	0.44	0.45	0.44	0.44	0.44	-1.33%	575,664
Nov 24, 2025	0.45	0.45	0.44	0.45	0.45	0.33%	343,510
Nov 21, 2025	0.44	0.45	0.44	0.45	0.45	0.11%	527,089
Nov 20, 2025	0.44	0.45	0.44	0.45	0.45	1.13%	168,659
Nov 19, 2025	0.44	0.46	0.44	0.44	0.44	-	347,568
Nov 18, 2025	0.45	0.45	0.44	0.44	0.44	-1.45%	178,042
Nov 17, 2025	0.45	0.45	0.45	0.45	0.45	-0.44%	297,696
Nov 14, 2025	0.45	0.45	0.45	0.45	0.45	0.33%	189,269
Nov 13, 2025	0.45	0.46	0.45	0.45	0.45	-0.11%	1,449,782
Nov 12, 2025	0.45	0.46	0.45	0.45	0.45	0.11%	201,660
Nov 11, 2025	0.45	0.46	0.44	0.45	0.45	0.11%	587,288
Nov 10, 2025	0.45	0.46	0.43	0.45	0.45	0.90%	472,694
Nov 7, 2025	0.45	0.46	0.44	0.45	0.45	-1.22%	265,929
Nov 6, 2025	0.47	0.47	0.43	0.45	0.45	-1.96%	326,171
Nov 5, 2025	0.46	0.47	0.46	0.46	0.46	-0.86%	107,553
Nov 4, 2025	0.47	0.48	0.46	0.46	0.46	-1.38%	431,634
Nov 3, 2025	0.46	0.47	0.46	0.47	0.47	2.28%	151,123
Oct 31, 2025	0.46	0.47	0.46	0.46	0.46	-2.13%	291,615
Oct 30, 2025	0.48	0.48	0.47	0.47	0.47	-1.05%	264,372
Oct 29, 2025	0.49	0.49	0.47	0.48	0.48	-1.25%	279,328
Oct 27, 2025	0.48	0.49	0.48	0.48	0.48	0.63%	81,876
Oct 24, 2025	0.48	0.49	0.48	0.48	0.48	-0.42%	249,107
Oct 23, 2025	0.48	0.49	0.47	0.48	0.48	-0.21%	414,690
Oct 22, 2025	0.49	0.49	0.48	0.48	0.48	0.42%	390,246
Oct 21, 2025	0.47	0.49	0.46	0.48	0.48	4.36%	738,745
Oct 20, 2025	0.46	0.48	0.45	0.46	0.46	2.00%	835,975
Oct 17, 2025	0.45	0.46	0.43	0.45	0.45	0.11%	975,588
Oct 16, 2025	0.47	0.47	0.44	0.45	0.45	-2.39%	715,044
Oct 15, 2025	0.47	0.48	0.45	0.46	0.46	-1.18%	415,067
Oct 14, 2025	0.48	0.49	0.46	0.47	0.47	-2.51%	444,024
Oct 13, 2025	0.49	0.49	0.48	0.48	0.48	-2.05%	275,867
Oct 10, 2025	0.49	0.49	0.49	0.49	0.49	-1.11%	115,162
Oct 9, 2025	0.49	0.50	0.49	0.49	0.49	-0.30%	329,009
Oct 8, 2025	0.50	0.51	0.48	0.50	0.50	-2.56%	534,194
Oct 7, 2025	0.51	0.52	0.50	0.51	0.51	-1.36%	819,097
Oct 6, 2025	0.51	0.53	0.50	0.52	0.52	1.38%	840,519
Oct 3, 2025	0.50	0.51	0.49	0.51	0.51	2.32%	932,121
Oct 2, 2025	0.48	0.52	0.48	0.50	0.50	5.19%	1,763,575
Oct 1, 2025	0.46	0.47	0.44	0.47	0.47	4.89%	1,044,966
Sep 30, 2025	0.47	0.47	0.44	0.45	0.45	-3.95%	759,084
Sep 29, 2025	0.47	0.48	0.46	0.47	0.47	0.43%	424,234
Sep 26, 2025	0.48	0.49	0.45	0.47	0.47	0.32%	2,096,259
Sep 25, 2025	0.47	0.47	0.46	0.47	0.47	9.93%	949,792
Sep 24, 2025	0.44	0.44	0.42	0.42	0.42	-1.40%	258,779
Sep 23, 2025	0.43	0.43	0.42	0.43	0.43	0.12%	283,582
Sep 22, 2025	0.43	0.44	0.42	0.43	0.43	-1.27%	328,212