Cairo Communication Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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