Cairo Communication Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	2.47	2.49	2.44	2.49	2.49	0.61%	228,719
Jun 25, 2026	2.47	2.48	2.42	2.47	2.47	0.61%	238,748
Jun 24, 2026	2.41	2.46	2.38	2.46	2.46	2.51%	379,136
Jun 23, 2026	2.40	2.40	2.34	2.40	2.40	1.05%	146,747
Jun 22, 2026	2.44	2.44	2.37	2.37	2.37	-1.66%	94,887
Jun 19, 2026	2.42	2.44	2.39	2.41	2.41	0.84%	134,811
Jun 18, 2026	2.43	2.43	2.38	2.39	2.39	-0.42%	154,937
Jun 17, 2026	2.46	2.47	2.40	2.40	2.40	-1.64%	251,510
Jun 16, 2026	2.50	2.51	2.44	2.44	2.44	-2.20%	229,517
Jun 15, 2026	2.51	2.52	2.49	2.50	2.50	1.01%	290,787
Jun 12, 2026	2.49	2.52	2.47	2.47	2.47	0.20%	216,121
Jun 11, 2026	2.53	2.53	2.47	2.47	2.47	-2.18%	129,599
Jun 10, 2026	2.48	2.53	2.48	2.52	2.52	2.65%	423,720
Jun 9, 2026	2.44	2.47	2.42	2.46	2.46	0.82%	379,426
Jun 8, 2026	2.30	2.45	2.30	2.44	2.44	5.18%	786,365
Jun 5, 2026	2.31	2.37	2.31	2.32	2.32	0.22%	268,641
Jun 4, 2026	2.28	2.31	2.28	2.31	2.31	1.32%	395,139
Jun 3, 2026	2.29	2.33	2.28	2.28	2.28	-0.44%	345,660
Jun 2, 2026	2.31	2.35	2.29	2.29	2.29	-1.72%	202,960
Jun 1, 2026	2.36	2.36	2.30	2.33	2.33	-0.64%	234,488
May 29, 2026	2.40	2.40	2.34	2.35	2.35	-1.26%	178,976
May 28, 2026	2.34	2.38	2.31	2.38	2.38	1.06%	348,969
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