Cairo Communication Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	2.85	2.85	2.79	2.82	2.82	0.36%	77,936
Jan 27, 2026	2.78	2.83	2.78	2.81	2.81	0.72%	118,045
Jan 26, 2026	2.81	2.81	2.77	2.79	2.79	-0.53%	69,489
Jan 23, 2026	2.84	2.87	2.79	2.81	2.81	-1.92%	88,341
Jan 22, 2026	2.72	2.87	2.72	2.86	2.86	4.00%	230,393
Jan 21, 2026	2.80	2.80	2.72	2.75	2.75	-1.43%	169,168
Jan 20, 2026	2.80	2.80	2.76	2.79	2.79	-0.36%	175,388
Jan 19, 2026	2.85	2.85	2.78	2.80	2.80	-0.71%	144,956
Jan 16, 2026	2.87	2.87	2.82	2.82	2.82	-1.40%	102,066
Jan 15, 2026	2.84	2.87	2.83	2.86	2.86	1.06%	111,727
Jan 14, 2026	2.83	2.88	2.83	2.83	2.83	-1.05%	95,157
Jan 13, 2026	2.81	2.87	2.81	2.86	2.86	0.53%	182,538
Jan 12, 2026	2.83	2.85	2.81	2.85	2.85	0.35%	156,570
Jan 9, 2026	2.80	2.85	2.77	2.84	2.84	1.61%	343,124
Jan 8, 2026	2.77	2.80	2.77	2.79	2.79	0.36%	110,485
Jan 7, 2026	2.74	2.80	2.73	2.78	2.78	0.91%	238,355
Jan 6, 2026	2.79	2.79	2.74	2.76	2.76	-0.90%	81,425
Jan 5, 2026	2.77	2.79	2.72	2.78	2.78	0.36%	254,946
Jan 2, 2026	2.80	2.80	2.77	2.77	2.77	-1.60%	85,470
Dec 30, 2025	2.76	2.82	2.75	2.82	2.82	2.36%	371,172
Dec 29, 2025	2.77	2.77	2.72	2.75	2.75	0.73%	248,463
Dec 23, 2025	2.73	2.75	2.72	2.73	2.73	0.37%	141,083
Dec 22, 2025	2.67	2.72	2.63	2.72	2.72	2.26%	565,004
Dec 19, 2025	2.67	2.70	2.66	2.66	2.66	-1.12%	232,300
Dec 18, 2025	2.69	2.70	2.67	2.69	2.69	0.37%	182,787
Dec 17, 2025	2.66	2.69	2.65	2.68	2.68	0.37%	156,739
Dec 16, 2025	2.70	2.70	2.64	2.67	2.67	-0.93%	131,288
Dec 15, 2025	2.71	2.72	2.67	2.70	2.70	-0.55%	79,123
Dec 12, 2025	2.68	2.72	2.68	2.71	2.71	1.69%	157,093
Dec 11, 2025	2.67	2.69	2.66	2.67	2.67	-0.93%	111,178
Dec 10, 2025	2.69	2.71	2.68	2.69	2.69	-0.19%	100,076
Dec 9, 2025	2.69	2.70	2.66	2.70	2.70	0.75%	174,668
Dec 8, 2025	2.74	2.74	2.67	2.68	2.68	-1.65%	121,389
Dec 5, 2025	2.70	2.74	2.70	2.72	2.72	0.74%	100,456
Dec 4, 2025	2.74	2.76	2.66	2.70	2.70	-1.64%	355,453
Dec 3, 2025	2.76	2.76	2.72	2.75	2.75	0.18%	207,703
Dec 2, 2025	2.77	2.77	2.71	2.74	2.74	-1.08%	147,163
Dec 1, 2025	2.73	2.78	2.73	2.77	2.77	0.18%	162,072
Nov 28, 2025	2.73	2.77	2.72	2.77	2.77	0.91%	78,769
Nov 27, 2025	2.75	2.77	2.72	2.74	2.74	-0.36%	169,116
Nov 26, 2025	2.74	2.75	2.72	2.75	2.75	0.18%	51,025
Nov 25, 2025	2.72	2.75	2.72	2.75	2.75	-0.54%	152,290
Nov 24, 2025	2.73	2.77	2.73	2.76	2.76	1.10%	106,553
Nov 21, 2025	2.66	2.73	2.66	2.73	2.73	0.74%	215,766
Nov 20, 2025	2.63	2.72	2.63	2.71	2.71	1.88%	241,189
Nov 19, 2025	2.65	2.66	2.61	2.66	2.66	0.19%	259,230
Nov 18, 2025	2.64	2.67	2.62	2.66	2.66	-0.19%	303,960
Nov 17, 2025	2.60	2.69	2.58	2.66	2.66	2.50%	324,334
Nov 14, 2025	2.77	2.77	2.58	2.60	2.60	-6.32%	674,516
Nov 13, 2025	2.88	2.88	2.77	2.77	2.77	-3.48%	397,572