Cairo Communication Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	2.28	2.36	2.28	2.35	2.35	3.30%	361,522
May 26, 2026	2.33	2.35	2.27	2.28	2.28	-2.36%	555,249
May 25, 2026	2.40	2.43	2.28	2.33	2.33	-1.89%	963,377
May 22, 2026	2.54	2.57	2.51	2.56	2.38	1.59%	1,018,943
May 21, 2026	2.53	2.56	2.50	2.52	2.34	-0.40%	329,341
May 20, 2026	2.52	2.55	2.49	2.53	2.35	0.80%	758,218
May 19, 2026	2.48	2.57	2.48	2.51	2.33	1.62%	236,259
May 18, 2026	2.46	2.49	2.39	2.47	2.29	-0.20%	488,464
May 15, 2026	2.53	2.53	2.46	2.47	2.30	-2.18%	319,940
May 14, 2026	2.52	2.55	2.50	2.53	2.35	0.80%	102,272
May 13, 2026	2.55	2.55	2.49	2.51	2.33	-0.20%	176,450
May 12, 2026	2.52	2.53	2.50	2.51	2.33	-0.20%	163,651
May 11, 2026	2.58	2.58	2.52	2.52	2.34	-1.95%	182,696
May 8, 2026	2.56	2.60	2.55	2.57	2.38	-	151,106
May 7, 2026	2.58	2.59	2.55	2.57	2.38	-	140,250
May 6, 2026	2.55	2.58	2.53	2.57	2.38	1.58%	131,542
May 5, 2026	2.55	2.57	2.52	2.53	2.35	-0.59%	158,121
May 4, 2026	2.54	2.55	2.51	2.54	2.36	1.60%	139,155
Apr 30, 2026	2.52	2.52	2.49	2.50	2.32	-0.79%	208,905
Apr 29, 2026	2.55	2.57	2.52	2.52	2.34	-1.18%	153,835
Apr 28, 2026	2.57	2.58	2.54	2.55	2.37	-0.20%	139,341
Apr 27, 2026	2.59	2.60	2.55	2.56	2.38	-1.35%	157,602
Apr 24, 2026	2.65	2.65	2.59	2.59	2.41	-2.08%	196,258
Apr 23, 2026	2.69	2.72	2.65	2.65	2.46	-2.58%	340,055
Apr 22, 2026	2.69	2.74	2.69	2.72	2.52	0.37%	68,201
Apr 21, 2026	2.72	2.73	2.70	2.71	2.51	-0.55%	114,451
Apr 20, 2026	2.71	2.74	2.70	2.72	2.53	0.18%	99,652
Apr 17, 2026	2.68	2.73	2.68	2.72	2.52	0.74%	168,475
Apr 16, 2026	2.72	2.72	2.68	2.70	2.51	-	161,476
Apr 15, 2026	2.66	2.71	2.66	2.70	2.51	1.13%	128,227
Apr 14, 2026	2.67	2.68	2.65	2.67	2.48	-0.37%	126,685
Apr 13, 2026	2.68	2.68	2.64	2.68	2.49	0.94%	98,917
Apr 10, 2026	2.69	2.69	2.65	2.65	2.46	-0.38%	85,065
Apr 9, 2026	2.65	2.68	2.64	2.66	2.47	0.19%	116,945
Apr 8, 2026	2.65	2.68	2.64	2.66	2.47	2.51%	234,735
Apr 7, 2026	2.61	2.66	2.59	2.59	2.41	0.19%	115,903
Apr 2, 2026	2.59	2.60	2.57	2.59	2.40	-0.19%	80,955
Apr 1, 2026	2.60	2.61	2.57	2.59	2.41	0.97%	96,057
Mar 31, 2026	2.49	2.57	2.49	2.57	2.38	1.58%	92,910
Mar 30, 2026	2.52	2.53	2.47	2.53	2.35	-	161,652
Mar 27, 2026	2.48	2.53	2.48	2.53	2.35	0.60%	117,358
Mar 26, 2026	2.58	2.58	2.51	2.51	2.33	-1.57%	148,309
Mar 25, 2026	2.60	2.63	2.48	2.55	2.37	-0.97%	434,462
Mar 24, 2026	2.54	2.60	2.52	2.58	2.39	0.19%	148,992
Mar 23, 2026	2.55	2.61	2.50	2.57	2.39	0.98%	249,404
Mar 20, 2026	2.59	2.59	2.54	2.55	2.37	-1.93%	155,685
Mar 19, 2026	2.51	2.60	2.48	2.60	2.41	3.59%	281,075
Mar 18, 2026	2.50	2.53	2.50	2.51	2.33	0.40%	67,774
Mar 17, 2026	2.49	2.54	2.49	2.50	2.32	-0.40%	115,120
Mar 16, 2026	2.55	2.55	2.49	2.51	2.33	-2.53%	164,834