Cairo Communication Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	2.70	2.74	2.70	2.73	-	1.11%	76,003
Dec 4, 2025	2.74	2.76	2.66	2.70	2.70	-1.64%	355,453
Dec 3, 2025	2.76	2.76	2.72	2.75	2.75	0.18%	207,703
Dec 2, 2025	2.77	2.77	2.71	2.74	2.74	-1.08%	147,163
Dec 1, 2025	2.73	2.78	2.73	2.77	2.77	0.18%	162,072
Nov 28, 2025	2.73	2.77	2.72	2.77	2.77	0.91%	78,769
Nov 27, 2025	2.75	2.77	2.72	2.74	2.74	-0.36%	169,116
Nov 26, 2025	2.74	2.75	2.72	2.75	2.75	0.18%	51,025
Nov 25, 2025	2.72	2.75	2.72	2.75	2.75	-0.54%	152,290
Nov 24, 2025	2.73	2.77	2.73	2.76	2.76	1.10%	106,553
Nov 21, 2025	2.66	2.73	2.66	2.73	2.73	0.74%	215,766
Nov 20, 2025	2.63	2.72	2.63	2.71	2.71	1.88%	241,189
Nov 19, 2025	2.65	2.66	2.61	2.66	2.66	0.19%	259,230
Nov 18, 2025	2.64	2.67	2.62	2.66	2.66	-0.19%	303,960
Nov 17, 2025	2.60	2.69	2.58	2.66	2.66	2.50%	324,334
Nov 14, 2025	2.77	2.77	2.58	2.60	2.60	-6.32%	674,516
Nov 13, 2025	2.88	2.88	2.77	2.77	2.77	-3.48%	397,572
Nov 12, 2025	2.88	2.90	2.84	2.87	2.87	0.70%	158,402
Nov 11, 2025	2.86	2.89	2.84	2.85	2.85	-0.18%	169,891
Nov 10, 2025	2.84	2.86	2.84	2.86	2.86	0.71%	57,985
Nov 7, 2025	2.81	2.84	2.79	2.84	2.84	1.43%	245,908
Nov 6, 2025	2.84	2.85	2.78	2.80	2.80	-1.76%	229,808
Nov 5, 2025	2.83	2.87	2.82	2.85	2.85	0.18%	202,038
Nov 4, 2025	2.87	2.87	2.83	2.84	2.84	-0.87%	108,672
Nov 3, 2025	2.89	2.90	2.85	2.87	2.87	-0.52%	109,729
Oct 31, 2025	2.87	2.95	2.87	2.88	2.88	-0.86%	207,392
Oct 30, 2025	2.86	2.91	2.82	2.91	2.91	2.29%	316,122
Oct 29, 2025	2.85	2.89	2.83	2.84	2.84	-0.35%	157,320
Oct 28, 2025	2.86	2.87	2.84	2.85	2.85	-0.87%	144,691
Oct 27, 2025	2.86	2.88	2.86	2.88	2.88	0.88%	47,801
Oct 24, 2025	2.87	2.90	2.83	2.85	2.85	-1.38%	127,655
Oct 23, 2025	2.93	2.93	2.88	2.89	2.89	0.17%	78,714
Oct 22, 2025	2.93	2.96	2.89	2.89	2.89	-1.03%	1,004,362
Oct 21, 2025	2.84	2.92	2.82	2.92	2.92	3.37%	442,386
Oct 20, 2025	2.78	2.83	2.78	2.82	2.82	0.53%	113,651
Oct 17, 2025	2.76	2.82	2.76	2.81	2.81	0.36%	171,289
Oct 16, 2025	2.83	2.83	2.76	2.80	2.80	-	146,514
Oct 15, 2025	2.78	2.82	2.77	2.80	2.80	-0.18%	219,810
Oct 14, 2025	2.85	2.85	2.77	2.80	2.80	-0.36%	282,436
Oct 13, 2025	2.81	2.86	2.79	2.81	2.81	-0.53%	241,434
Oct 10, 2025	2.88	2.89	2.81	2.83	2.83	-1.91%	281,723
Oct 9, 2025	2.84	2.91	2.84	2.88	2.88	1.05%	185,926
Oct 8, 2025	2.87	2.87	2.84	2.85	2.85	0.35%	108,578
Oct 7, 2025	2.89	2.89	2.83	2.84	2.84	-1.56%	107,688
Oct 6, 2025	2.84	2.89	2.81	2.89	2.89	1.58%	324,711
Oct 3, 2025	2.84	2.87	2.81	2.84	2.84	0.71%	130,550
Oct 2, 2025	2.79	2.83	2.78	2.82	2.82	1.08%	141,564
Oct 1, 2025	2.77	2.79	2.77	2.79	2.79	0.18%	55,252
Sep 30, 2025	2.79	2.80	2.76	2.79	2.79	-0.36%	52,493
Sep 29, 2025	2.81	2.81	2.77	2.80	2.80	0.90%	56,005