Cairo Communication Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	2.55	2.58	2.53	2.57	2.57	1.58%	131,542
May 5, 2026	2.55	2.57	2.52	2.53	2.53	-0.59%	158,121
May 4, 2026	2.54	2.55	2.51	2.54	2.54	1.60%	139,155
Apr 30, 2026	2.52	2.52	2.49	2.50	2.50	-0.79%	208,905
Apr 29, 2026	2.55	2.57	2.52	2.52	2.52	-1.18%	153,835
Apr 28, 2026	2.57	2.58	2.54	2.55	2.55	-0.20%	139,341
Apr 27, 2026	2.59	2.60	2.55	2.56	2.56	-1.35%	157,602
Apr 24, 2026	2.65	2.65	2.59	2.59	2.59	-2.08%	196,258
Apr 23, 2026	2.69	2.72	2.65	2.65	2.65	-2.58%	340,055
Apr 22, 2026	2.69	2.74	2.69	2.72	2.72	0.37%	68,201
Apr 21, 2026	2.72	2.73	2.70	2.71	2.71	-0.55%	114,451
Apr 20, 2026	2.71	2.74	2.70	2.72	2.72	0.18%	99,652
Apr 17, 2026	2.68	2.73	2.68	2.72	2.72	0.74%	168,475
Apr 16, 2026	2.72	2.72	2.68	2.70	2.70	-	161,476
Apr 15, 2026	2.66	2.71	2.66	2.70	2.70	1.13%	128,227
Apr 14, 2026	2.67	2.68	2.65	2.67	2.67	-0.37%	126,685
Apr 13, 2026	2.68	2.68	2.64	2.68	2.68	0.94%	98,917
Apr 10, 2026	2.69	2.69	2.65	2.65	2.65	-0.38%	85,065
Apr 9, 2026	2.65	2.68	2.64	2.66	2.66	0.19%	116,945
Apr 8, 2026	2.65	2.68	2.64	2.66	2.66	2.51%	234,735
Apr 7, 2026	2.61	2.66	2.59	2.59	2.59	0.19%	115,903
Apr 2, 2026	2.59	2.60	2.57	2.59	2.59	-0.19%	80,955
Apr 1, 2026	2.60	2.61	2.57	2.59	2.59	0.97%	96,057
Mar 31, 2026	2.49	2.57	2.49	2.57	2.57	1.58%	92,910
Mar 30, 2026	2.52	2.53	2.47	2.53	2.53	-	161,652
Mar 27, 2026	2.48	2.53	2.48	2.53	2.53	0.60%	117,358
Mar 26, 2026	2.58	2.58	2.51	2.51	2.51	-1.57%	148,309
Mar 25, 2026	2.60	2.63	2.48	2.55	2.55	-0.97%	434,462
Mar 24, 2026	2.54	2.60	2.52	2.58	2.58	0.19%	148,992
Mar 23, 2026	2.55	2.61	2.50	2.57	2.57	0.98%	249,404
Mar 20, 2026	2.59	2.59	2.54	2.55	2.55	-1.93%	155,685
Mar 19, 2026	2.51	2.60	2.48	2.60	2.60	3.59%	281,075
Mar 18, 2026	2.50	2.53	2.50	2.51	2.51	0.40%	67,774
Mar 17, 2026	2.49	2.54	2.49	2.50	2.50	-0.40%	115,120
Mar 16, 2026	2.55	2.55	2.49	2.51	2.51	-2.53%	164,834
Mar 13, 2026	2.54	2.58	2.52	2.57	2.57	-	52,367
Mar 12, 2026	2.60	2.60	2.53	2.57	2.57	-0.96%	212,371
Mar 11, 2026	2.59	2.62	2.59	2.60	2.60	-0.57%	37,864
Mar 10, 2026	2.57	2.62	2.57	2.61	2.61	1.16%	126,587
Mar 9, 2026	2.61	2.62	2.58	2.58	2.58	-2.64%	99,267
Mar 6, 2026	2.71	2.71	2.64	2.65	2.65	-0.75%	77,176
Mar 5, 2026	2.61	2.72	2.56	2.67	2.67	3.49%	251,961
Mar 4, 2026	2.57	2.60	2.56	2.58	2.58	-0.39%	93,954
Mar 3, 2026	2.65	2.65	2.58	2.59	2.59	-2.26%	195,184
Mar 2, 2026	2.68	2.71	2.65	2.65	2.65	-3.46%	140,266
Feb 27, 2026	2.70	2.75	2.70	2.75	2.75	1.10%	111,748
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