Cairo Oil & Soap Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2025	0.36	0.37	0.36	0.36	0.36	-1.10%	102,331,400
Aug 4, 2025	0.37	0.37	0.36	0.36	0.36	-0.82%	76,154,800
Aug 3, 2025	0.37	0.37	0.36	0.37	0.37	-	112,890,800
Jul 31, 2025	0.36	0.37	0.36	0.37	0.37	1.39%	113,888,600
Jul 30, 2025	0.37	0.38	0.36	0.36	0.36	-3.48%	199,121,900
Jul 29, 2025	0.36	0.38	0.36	0.37	0.37	4.47%	286,491,800
Jul 28, 2025	0.37	0.38	0.36	0.36	0.36	-3.50%	183,380,200
Jul 27, 2025	0.36	0.37	0.36	0.37	0.37	3.92%	260,553,700
Jul 23, 2025	0.35	0.36	0.34	0.36	0.36	2.88%	279,119,300
Jul 22, 2025	0.35	0.36	0.34	0.35	0.35	-0.86%	111,004,500
Jul 21, 2025	0.34	0.36	0.34	0.35	0.35	2.04%	237,187,900
Jul 20, 2025	0.33	0.34	0.33	0.34	0.34	3.94%	200,401,900
Jul 17, 2025	0.32	0.34	0.32	0.33	0.33	2.48%	130,011,100
Jul 16, 2025	0.33	0.33	0.32	0.32	0.32	-0.92%	40,390,440
Jul 15, 2025	0.33	0.33	0.33	0.33	0.33	-0.31%	50,569,780
Jul 14, 2025	0.33	0.33	0.32	0.33	0.33	0.31%	28,597,230
Jul 13, 2025	0.33	0.34	0.32	0.33	0.33	-	52,334,110
Jul 10, 2025	0.33	0.33	0.32	0.33	0.33	-0.61%	28,699,210
Jul 9, 2025	0.33	0.33	0.33	0.33	0.33	-1.80%	32,192,130
Jul 7, 2025	0.34	0.35	0.33	0.33	0.33	-1.48%	121,451,100
Jul 6, 2025	0.32	0.34	0.32	0.34	0.34	5.96%	164,749,400
Jul 2, 2025	0.31	0.32	0.31	0.32	0.32	2.24%	33,803,380
Jul 1, 2025	0.31	0.32	0.31	0.31	0.31	-0.64%	30,133,650
Jun 30, 2025	0.32	0.33	0.31	0.31	0.31	-0.95%	89,461,380
Jun 29, 2025	0.31	0.32	0.31	0.32	0.32	1.28%	46,668,760
Jun 25, 2025	0.30	0.31	0.30	0.31	0.31	2.96%	60,987,560
Jun 24, 2025	0.29	0.31	0.30	0.30	0.30	4.47%	73,646,040
Jun 23, 2025	0.29	0.29	0.29	0.29	0.29	1.39%	31,051,640
Jun 22, 2025	0.28	0.29	0.27	0.29	0.29	3.24%	34,674,300
Jun 19, 2025	0.29	0.29	0.28	0.28	0.28	-3.47%	38,556,800
Jun 18, 2025	0.29	0.29	0.28	0.29	0.29	0.70%	31,639,680
Jun 17, 2025	0.30	0.30	0.29	0.29	0.29	-3.38%	40,517,670
Jun 16, 2025	0.29	0.30	0.29	0.30	0.30	1.37%	45,179,390
Jun 15, 2025	0.32	0.30	0.28	0.29	0.29	-7.89%	60,253,360
Jun 12, 2025	0.34	0.33	0.32	0.32	0.32	-5.37%	90,194,110
Jun 11, 2025	0.33	0.35	0.33	0.34	0.34	2.45%	228,233,600
Jun 10, 2025	0.31	0.33	0.31	0.33	0.33	5.83%	101,269,000
Jun 4, 2025	0.31	0.32	0.31	0.31	0.31	0.98%	89,433,470
Jun 3, 2025	0.30	0.32	0.30	0.31	0.31	1.66%	149,302,100
Jun 2, 2025	0.29	0.30	0.29	0.30	0.30	3.44%	65,746,820
Jun 1, 2025	0.31	0.31	0.29	0.29	0.29	-5.52%	105,654,200
May 29, 2025	0.32	0.32	0.31	0.31	0.31	-3.45%	106,102,200
May 28, 2025	0.32	0.33	0.32	0.32	0.32	-1.54%	85,300,820
May 27, 2025	0.32	0.33	0.32	0.32	0.32	1.57%	109,223,200
May 26, 2025	0.32	0.33	0.32	0.32	0.32	-0.93%	23,893,960
May 25, 2025	0.32	0.33	0.32	0.32	0.32	0.94%	28,527,350
May 22, 2025	0.32	0.32	0.32	0.32	0.32	-0.62%	25,231,940
May 21, 2025	0.32	0.32	0.32	0.32	0.32	0.94%	34,451,050
May 20, 2025	0.32	0.32	0.32	0.32	0.32	-	22,767,780
May 19, 2025	0.32	0.32	0.32	0.32	0.32	-1.24%	27,753,230