Cairo Communication Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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