Cairo Communication Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	2.32	2.32	2.26	2.26	2.26	-1.31%	83,802
Sep 3, 2026	2.25	2.30	2.25	2.29	2.29	1.78%	204,910
Sep 2, 2026	2.25	2.27	2.23	2.25	2.25	-0.66%	137,901
Sep 1, 2026	2.30	2.30	2.26	2.27	2.27	-0.22%	275,899
Aug 31, 2026	2.29	2.30	2.27	2.27	2.27	-0.66%	304,722
Aug 28, 2026	2.31	2.32	2.29	2.29	2.29	-0.22%	108,654
Aug 27, 2026	2.30	2.30	2.28	2.29	2.29	-0.65%	127,281
Aug 26, 2026	2.32	2.32	2.30	2.31	2.31	-	250,347
Aug 25, 2026	2.32	2.33	2.31	2.31	2.31	-0.22%	75,530
Aug 24, 2026	2.35	2.37	2.31	2.31	2.31	-1.49%	99,771
Aug 21, 2026	2.35	2.36	2.33	2.35	2.35	0.64%	51,143
Aug 20, 2026	2.33	2.35	2.33	2.33	2.33	-	68,762
Aug 19, 2026	2.35	2.36	2.31	2.33	2.33	-0.85%	136,785
Aug 18, 2026	2.34	2.36	2.33	2.35	2.35	0.21%	147,302
Aug 17, 2026	2.39	2.39	2.35	2.35	2.35	-1.05%	88,718
Aug 14, 2026	2.34	2.39	2.34	2.37	2.37	0.85%	58,112
Aug 13, 2026	2.34	2.38	2.34	2.35	2.35	0.64%	120,190
Aug 12, 2026	2.35	2.37	2.33	2.34	2.34	-0.43%	157,027
Aug 11, 2026	2.37	2.37	2.35	2.35	2.35	0.21%	63,018
Aug 10, 2026	2.37	2.38	2.34	2.34	2.34	-1.06%	178,505
Aug 7, 2026	2.36	2.39	2.35	2.37	2.37	0.21%	199,653
Aug 6, 2026	2.40	2.40	2.35	2.36	2.36	-0.21%	283,947
Aug 5, 2026	2.35	2.43	2.35	2.37	2.37	0.85%	259,006
Aug 4, 2026	2.36	2.38	2.29	2.35	2.35	-	569,528
Aug 3, 2026	2.37	2.42	2.32	2.35	2.35	0.21%	413,891
Jul 31, 2026	2.45	2.47	2.34	2.34	2.34	-3.51%	408,469
Jul 30, 2026	2.44	2.45	2.41	2.43	2.43	0.62%	120,709
Jul 29, 2026	2.41	2.44	2.41	2.41	2.41	0.42%	112,533
Jul 28, 2026	2.41	2.43	2.38	2.40	2.40	-	267,984
Jul 27, 2026	2.40	2.42	2.39	2.40	2.40	0.63%	115,464
Jul 24, 2026	2.41	2.41	2.38	2.39	2.39	0.42%	125,787
Jul 23, 2026	2.42	2.46	2.37	2.38	2.38	-3.06%	189,229
Jul 22, 2026	2.46	2.47	2.39	2.45	2.45	1.24%	292,133
Jul 21, 2026	2.42	2.44	2.41	2.42	2.42	-0.62%	266,438
Jul 20, 2026	2.46	2.46	2.40	2.44	2.44	-0.61%	230,822
Jul 17, 2026	2.46	2.47	2.43	2.45	2.45	-1.21%	250,866
Jul 16, 2026	2.48	2.49	2.45	2.48	2.48	0.40%	314,289
Jul 15, 2026	2.48	2.49	2.43	2.47	2.47	-0.20%	394,393
Jul 14, 2026	2.51	2.51	2.47	2.48	2.48	-1.39%	604,833
Jul 13, 2026	2.47	2.58	2.47	2.51	2.51	0.60%	494,194
Jul 10, 2026	2.53	2.57	2.50	2.50	2.50	-1.38%	836,605
Jul 9, 2026	2.56	2.59	2.53	2.53	2.53	0.20%	161,712
Jul 8, 2026	2.55	2.55	2.50	2.53	2.53	-0.59%	135,044
Jul 7, 2026	2.59	2.59	2.54	2.54	2.54	-0.97%	86,241
Jul 6, 2026	2.56	2.60	2.56	2.57	2.57	0.39%	195,645
Jul 3, 2026	2.55	2.58	2.53	2.56	2.56	0.20%	67,430
Jul 2, 2026	2.52	2.58	2.52	2.55	2.55	-	258,956
Jul 1, 2026	2.46	2.55	2.46	2.55	2.55	3.03%	320,972
Jun 30, 2026	2.48	2.50	2.44	2.48	2.48	-0.60%	256,990
Jun 29, 2026	2.49	2.51	2.46	2.49	2.49	0.20%	155,814