Cairo Communication Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	2.48	2.53	2.48	2.53	2.53	0.60%	117,358
Mar 26, 2026	2.58	2.58	2.51	2.51	2.51	-1.57%	148,309
Mar 25, 2026	2.60	2.63	2.48	2.55	2.55	-0.97%	434,462
Mar 24, 2026	2.54	2.60	2.52	2.58	2.58	0.19%	148,992
Mar 23, 2026	2.55	2.61	2.50	2.57	2.57	0.98%	249,404
Mar 20, 2026	2.59	2.59	2.54	2.55	2.55	-1.93%	155,685
Mar 19, 2026	2.51	2.60	2.48	2.60	2.60	3.59%	281,075
Mar 18, 2026	2.50	2.53	2.50	2.51	2.51	0.40%	67,774
Mar 17, 2026	2.49	2.54	2.49	2.50	2.50	-0.40%	115,120
Mar 16, 2026	2.55	2.55	2.49	2.51	2.51	-2.53%	164,834
Mar 13, 2026	2.54	2.58	2.52	2.57	2.57	-	52,367
Mar 12, 2026	2.60	2.60	2.53	2.57	2.57	-0.96%	212,371
Mar 11, 2026	2.59	2.62	2.59	2.60	2.60	-0.57%	37,864
Mar 10, 2026	2.57	2.62	2.57	2.61	2.61	1.16%	126,587
Mar 9, 2026	2.61	2.62	2.58	2.58	2.58	-2.64%	99,267
Mar 6, 2026	2.71	2.71	2.64	2.65	2.65	-0.75%	77,176
Mar 5, 2026	2.61	2.72	2.56	2.67	2.67	3.49%	251,961
Mar 4, 2026	2.57	2.60	2.56	2.58	2.58	-0.39%	93,954
Mar 3, 2026	2.65	2.65	2.58	2.59	2.59	-2.26%	195,184
Mar 2, 2026	2.68	2.71	2.65	2.65	2.65	-3.46%	140,266
Feb 27, 2026	2.70	2.75	2.70	2.75	2.75	1.10%	111,748
Feb 26, 2026	2.70	2.72	2.69	2.72	2.72	0.74%	163,751
Feb 25, 2026	2.64	2.70	2.64	2.70	2.70	1.51%	108,024
Feb 24, 2026	2.62	2.66	2.62	2.66	2.66	0.95%	52,047
Feb 23, 2026	2.65	2.67	2.62	2.63	2.63	-0.57%	207,406
Feb 20, 2026	2.63	2.66	2.63	2.65	2.65	0.57%	132,301
Feb 19, 2026	2.63	2.66	2.63	2.63	2.63	-	88,520
Feb 18, 2026	2.67	2.67	2.62	2.63	2.63	-0.19%	144,082
Feb 17, 2026	2.62	2.64	2.61	2.64	2.64	0.57%	95,261
Feb 16, 2026	2.66	2.66	2.62	2.62	2.62	-1.50%	74,297
Feb 13, 2026	2.68	2.70	2.64	2.66	2.66	-0.75%	301,459
Feb 12, 2026	2.72	2.75	2.68	2.68	2.68	-1.29%	360,038
Feb 11, 2026	2.75	2.75	2.71	2.72	2.72	-1.63%	155,943
Feb 10, 2026	2.76	2.77	2.73	2.76	2.76	-0.18%	122,505
Feb 9, 2026	2.79	2.80	2.76	2.77	2.77	-	89,461
Feb 6, 2026	2.76	2.80	2.75	2.77	2.77	0.18%	140,776
Feb 5, 2026	2.83	2.83	2.76	2.76	2.76	-0.90%	147,948
Feb 4, 2026	2.78	2.80	2.75	2.79	2.79	0.91%	232,570
Feb 3, 2026	2.78	2.79	2.75	2.76	2.76	-0.90%	235,809
Feb 2, 2026	2.81	2.82	2.78	2.79	2.79	-0.71%	80,401
Jan 30, 2026	2.82	2.86	2.81	2.81	2.81	-0.53%	64,657
Jan 29, 2026	2.86	2.86	2.81	2.82	2.82	-	86,141
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