Cairo Mezz Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	0.21	0.21	0.20	0.21	-	-3.50%	603,600
May 18, 2026	0.21	0.23	0.21	0.21	0.21	-9.87%	2,725,847
May 15, 2026	0.23	0.24	0.23	0.24	0.24	2.59%	414,464
May 14, 2026	0.24	0.24	0.22	0.23	0.23	-2.52%	1,175,717
May 13, 2026	0.24	0.25	0.23	0.24	0.24	-2.46%	1,283,515
May 12, 2026	0.27	0.28	0.24	0.24	0.24	-7.22%	1,180,885
May 11, 2026	0.26	0.28	0.26	0.26	0.26	-2.59%	597,437
May 8, 2026	0.30	0.30	0.27	0.27	0.27	-10.00%	2,803,761
May 7, 2026	0.31	0.31	0.29	0.30	0.30	-0.50%	641,775
May 6, 2026	0.34	0.34	0.29	0.30	0.30	-4.89%	1,004,203
May 5, 2026	0.30	0.32	0.30	0.32	0.32	3.26%	544,402
May 4, 2026	0.31	0.32	0.31	0.31	0.31	-9.84%	1,589,653
Apr 30, 2026	0.35	0.35	0.33	0.34	0.34	0.15%	116,246
Apr 29, 2026	0.36	0.36	0.34	0.34	0.34	-2.44%	262,667
Apr 28, 2026	0.36	0.36	0.34	0.35	0.35	-1.83%	305,606
Apr 27, 2026	0.35	0.36	0.35	0.36	0.36	0.57%	10,231
Apr 24, 2026	0.36	0.36	0.35	0.35	0.35	-2.35%	74,803
Apr 23, 2026	0.36	0.37	0.36	0.36	0.36	-2.17%	50,008
Apr 22, 2026	0.36	0.37	0.35	0.37	0.37	3.79%	373,180
Apr 21, 2026	0.36	0.37	0.34	0.36	0.36	0.85%	1,306,876
Apr 20, 2026	0.36	0.37	0.34	0.35	0.35	-3.02%	322,393
Apr 17, 2026	0.36	0.36	0.35	0.36	0.36	5.05%	330,393
Apr 16, 2026	0.35	0.35	0.34	0.35	0.35	0.43%	186,681
Apr 15, 2026	0.32	0.35	0.32	0.35	0.35	8.15%	515,021
Apr 14, 2026	0.32	0.32	0.32	0.32	0.32	-0.31%	1,109,083
Apr 9, 2026	0.30	0.32	0.30	0.32	0.32	0.16%	115,264
Apr 8, 2026	0.32	0.32	0.31	0.32	0.32	5.97%	480,430
Apr 7, 2026	0.30	0.31	0.29	0.30	0.30	1.01%	602,382
Apr 2, 2026	0.31	0.31	0.30	0.30	0.30	-6.72%	578,352
Apr 1, 2026	0.30	0.32	0.30	0.32	0.32	8.47%	370,828
Mar 31, 2026	0.29	0.30	0.29	0.30	0.30	1.03%	456,111
Mar 30, 2026	0.30	0.30	0.29	0.29	0.29	-1.35%	92,127
Mar 27, 2026	0.31	0.31	0.29	0.30	0.30	-4.05%	350,412
Mar 26, 2026	0.31	0.32	0.31	0.31	0.31	-1.28%	146,131
Mar 24, 2026	0.32	0.32	0.31	0.31	0.31	-3.55%	107,240
Mar 23, 2026	0.32	0.33	0.32	0.32	0.32	-1.82%	151,262
Mar 20, 2026	0.32	0.33	0.31	0.33	0.33	3.94%	355,259
Mar 19, 2026	0.31	0.32	0.31	0.32	0.32	-0.78%	289,032
Mar 18, 2026	0.30	0.32	0.30	0.32	0.32	6.67%	586,679
Mar 17, 2026	0.31	0.31	0.30	0.30	0.30	-1.96%	425,690
Mar 16, 2026	0.31	0.31	0.30	0.31	0.31	-2.55%	256,824
Mar 13, 2026	0.32	0.32	0.31	0.31	0.31	-1.88%	420,592
Mar 12, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	303,937
Mar 11, 2026	0.31	0.33	0.31	0.33	0.33	2.48%	428,710
Mar 10, 2026	0.32	0.32	0.31	0.32	0.32	7.33%	1,269,488
Mar 9, 2026	0.30	0.31	0.30	0.30	0.30	-3.23%	526,139
Mar 6, 2026	0.29	0.31	0.29	0.31	0.31	3.33%	1,950,956
Mar 5, 2026	0.32	0.32	0.29	0.30	0.30	-4.61%	1,091,273
Mar 4, 2026	0.32	0.33	0.30	0.31	0.31	-1.41%	743,575
Mar 3, 2026	0.35	0.35	0.32	0.32	0.32	-9.89%	806,020