Cairo Communication Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2025	2.72	2.72	2.69	2.69	2.69	-0.74%	182,108
Aug 26, 2025	2.74	2.75	2.71	2.71	2.71	-1.09%	136,875
Aug 25, 2025	2.74	2.77	2.72	2.74	2.74	-	127,081
Aug 22, 2025	2.67	2.75	2.67	2.74	2.74	1.86%	155,788
Aug 21, 2025	2.72	2.72	2.67	2.69	2.69	-	127,989
Aug 20, 2025	2.68	2.70	2.64	2.69	2.69	0.37%	156,538
Aug 19, 2025	2.62	2.68	2.62	2.68	2.68	1.13%	197,221
Aug 18, 2025	2.66	2.66	2.61	2.65	2.65	1.15%	103,050
Aug 14, 2025	2.63	2.65	2.62	2.62	2.62	-0.38%	84,124
Aug 13, 2025	2.61	2.67	2.61	2.63	2.63	-0.38%	84,601
Aug 12, 2025	2.61	2.65	2.59	2.64	2.64	1.15%	139,441
Aug 11, 2025	2.65	2.67	2.61	2.61	2.61	-1.51%	178,289
Aug 8, 2025	2.65	2.67	2.62	2.65	2.65	-	138,181
Aug 7, 2025	2.68	2.70	2.65	2.65	2.65	-	88,537
Aug 6, 2025	2.67	2.70	2.64	2.65	2.65	-0.38%	139,317
Aug 5, 2025	2.66	2.70	2.66	2.66	2.66	-1.48%	106,177
Aug 4, 2025	2.71	2.75	2.69	2.70	2.70	0.75%	126,938
Aug 1, 2025	2.70	2.73	2.67	2.68	2.68	-1.83%	272,561
Jul 31, 2025	2.76	2.76	2.70	2.73	2.73	-0.36%	128,851
Jul 30, 2025	2.78	2.82	2.72	2.74	2.74	-2.14%	265,935
Jul 29, 2025	2.72	2.82	2.72	2.80	2.80	2.19%	204,044
Jul 28, 2025	2.76	2.77	2.74	2.74	2.74	-	169,673
Jul 25, 2025	2.74	2.76	2.72	2.74	2.74	-	79,971
Jul 24, 2025	2.78	2.78	2.73	2.74	2.74	-0.36%	153,137
Jul 23, 2025	2.72	2.76	2.72	2.75	2.75	0.36%	112,192
Jul 22, 2025	2.76	2.76	2.72	2.74	2.74	0.37%	86,095
Jul 21, 2025	2.79	2.79	2.73	2.73	2.73	-2.15%	137,971
Jul 18, 2025	2.76	2.79	2.74	2.79	2.79	1.09%	219,738
Jul 17, 2025	2.73	2.76	2.71	2.76	2.76	1.10%	150,346
Jul 16, 2025	2.78	2.80	2.72	2.73	2.73	-0.73%	147,416
Jul 15, 2025	2.77	2.79	2.73	2.75	2.75	-0.72%	219,037
Jul 14, 2025	2.79	2.80	2.75	2.77	2.77	-0.36%	85,413
Jul 11, 2025	2.84	2.84	2.77	2.78	2.78	-1.77%	87,090
Jul 10, 2025	2.80	2.84	2.77	2.83	2.83	1.07%	189,530
Jul 9, 2025	2.82	2.86	2.80	2.80	2.80	-0.71%	111,229
Jul 8, 2025	2.83	2.84	2.81	2.82	2.82	-0.35%	105,540
Jul 7, 2025	2.79	2.85	2.79	2.83	2.83	1.43%	93,625
Jul 4, 2025	2.80	2.80	2.78	2.79	2.79	-0.71%	136,454
Jul 3, 2025	2.81	2.83	2.78	2.81	2.81	-0.35%	92,827
Jul 2, 2025	2.86	2.87	2.82	2.82	2.82	-1.40%	103,150
Jul 1, 2025	2.90	2.90	2.84	2.86	2.86	-1.72%	146,456
Jun 30, 2025	2.89	2.91	2.87	2.91	2.91	0.69%	59,498
Jun 27, 2025	2.92	2.95	2.89	2.89	2.89	-1.70%	193,405
Jun 26, 2025	2.98	2.98	2.93	2.94	2.94	-0.34%	100,181
Jun 25, 2025	2.94	2.98	2.90	2.95	2.95	0.68%	196,587
Jun 24, 2025	2.98	2.98	2.92	2.93	2.93	0.34%	113,581
Jun 23, 2025	2.98	2.98	2.87	2.92	2.92	-	166,324
Jun 20, 2025	2.93	2.98	2.92	2.92	2.92	-0.34%	154,679
Jun 19, 2025	3.00	3.04	2.93	2.93	2.93	-3.93%	146,240
Jun 18, 2025	3.09	3.09	3.05	3.05	3.05	-1.29%	84,248