Cairo Mezz Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	0.32	0.32	0.29	0.30	-	-4.13%	524,680
Mar 4, 2026	0.32	0.33	0.30	0.31	0.31	-1.41%	743,575
Mar 3, 2026	0.35	0.35	0.32	0.32	0.32	-9.89%	806,020
Mar 2, 2026	0.32	0.35	0.32	0.35	0.35	1.14%	1,657,193
Feb 27, 2026	0.37	0.37	0.35	0.35	0.35	-5.41%	73,745
Feb 26, 2026	0.36	0.38	0.34	0.37	0.37	4.96%	774,454
Feb 25, 2026	0.37	0.37	0.34	0.35	0.35	-4.08%	960,056
Feb 24, 2026	0.39	0.39	0.36	0.37	0.37	-6.96%	348,165
Feb 20, 2026	0.38	0.40	0.37	0.40	0.40	3.67%	756,594
Feb 19, 2026	0.39	0.39	0.37	0.38	0.38	-2.56%	627,244
Feb 18, 2026	0.39	0.39	0.37	0.39	0.39	0.13%	414,304
Feb 17, 2026	0.38	0.39	0.36	0.39	0.39	2.23%	839,933
Feb 16, 2026	0.36	0.38	0.34	0.38	0.38	1.87%	2,057,523
Feb 13, 2026	0.39	0.39	0.36	0.38	0.38	-5.06%	1,806,310
Feb 12, 2026	0.41	0.41	0.39	0.40	0.40	-0.88%	181,281
Feb 11, 2026	0.40	0.41	0.39	0.40	0.40	-0.99%	202,298
Feb 10, 2026	0.40	0.41	0.40	0.40	0.40	0.88%	261,316
Feb 9, 2026	0.41	0.41	0.39	0.40	0.40	0.25%	1,494,323
Feb 6, 2026	0.41	0.42	0.40	0.40	0.40	-4.90%	2,185,659
Feb 5, 2026	0.42	0.42	0.42	0.42	0.42	-	484,670
Feb 4, 2026	0.42	0.43	0.41	0.42	0.42	0.12%	743,627
Feb 3, 2026	0.42	0.44	0.42	0.42	0.42	-1.07%	727,728
Feb 2, 2026	0.42	0.43	0.42	0.42	0.42	1.56%	142,200
Jan 30, 2026	0.43	0.43	0.41	0.42	0.42	-0.95%	356,864
Jan 29, 2026	0.43	0.44	0.42	0.42	0.42	-2.55%	613,471
Jan 28, 2026	0.44	0.44	0.43	0.43	0.43	-2.27%	867,583
Jan 27, 2026	0.44	0.45	0.44	0.44	0.44	-0.23%	665,162
Jan 26, 2026	0.44	0.45	0.43	0.44	0.44	0.57%	1,195,677
Jan 23, 2026	0.45	0.45	0.44	0.44	0.44	-1.57%	153,613
Jan 22, 2026	0.44	0.45	0.43	0.45	0.45	1.82%	377,736
Jan 21, 2026	0.42	0.44	0.42	0.44	0.44	3.91%	476,434
Jan 20, 2026	0.43	0.44	0.42	0.42	0.42	-1.40%	857,929
Jan 19, 2026	0.43	0.44	0.41	0.43	0.43	-0.93%	990,499
Jan 16, 2026	0.45	0.45	0.42	0.43	0.43	-4.11%	1,449,625
Jan 15, 2026	0.46	0.46	0.44	0.45	0.45	-2.59%	2,867,043
Jan 14, 2026	0.46	0.48	0.45	0.46	0.46	1.20%	786,881
Jan 13, 2026	0.45	0.46	0.44	0.46	0.46	1.90%	1,095,975
Jan 12, 2026	0.46	0.47	0.45	0.45	0.45	-2.29%	848,273
Jan 9, 2026	0.46	0.47	0.45	0.46	0.46	4.91%	1,248,488
Jan 8, 2026	0.44	0.45	0.43	0.44	0.44	0.11%	541,064
Jan 7, 2026	0.43	0.44	0.42	0.44	0.44	2.22%	910,449
Jan 5, 2026	0.42	0.44	0.42	0.43	0.43	3.26%	791,710
Jan 2, 2026	0.41	0.43	0.41	0.41	0.41	0.73%	395,316
Dec 31, 2025	0.42	0.42	0.41	0.41	0.41	-0.96%	361,055
Dec 30, 2025	0.42	0.42	0.41	0.42	0.42	-	80,920
Dec 29, 2025	0.42	0.43	0.40	0.42	0.42	-1.19%	790,206
Dec 23, 2025	0.42	0.43	0.42	0.42	0.42	-0.12%	306,527
Dec 22, 2025	0.43	0.43	0.42	0.42	0.42	-1.06%	453,576
Dec 19, 2025	0.44	0.45	0.42	0.43	0.43	-3.30%	719,592
Dec 18, 2025	0.45	0.45	0.44	0.44	0.44	-0.79%	371,224
Dec 17, 2025	0.46	0.46	0.44	0.44	0.44	-0.78%	1,993,070
Dec 16, 2025	0.45	0.47	0.43	0.45	0.45	3.84%	2,449,101
Dec 15, 2025	0.43	0.44	0.42	0.43	0.43	-	135,747
Dec 12, 2025	0.43	0.44	0.42	0.43	0.43	0.47%	259,576
Dec 11, 2025	0.44	0.44	0.42	0.43	0.43	-2.39%	366,418
Dec 10, 2025	0.44	0.45	0.44	0.44	0.44	-0.68%	198,729
Dec 9, 2025	0.44	0.45	0.44	0.44	0.44	-0.11%	850,227
Dec 8, 2025	0.45	0.45	0.44	0.44	0.44	-1.45%	214,654
Dec 5, 2025	0.45	0.45	0.44	0.45	0.45	-	352,984
Dec 4, 2025	0.45	0.45	0.45	0.45	0.45	0.45%	119,766
Dec 3, 2025	0.45	0.46	0.44	0.45	0.45	0.34%	362,076
Dec 2, 2025	0.45	0.46	0.43	0.45	0.45	-1.11%	633,562
Dec 1, 2025	0.44	0.45	0.44	0.45	0.45	3.09%	411,719
Nov 28, 2025	0.44	0.45	0.44	0.44	0.44	-1.47%	1,080,474
Nov 27, 2025	0.45	0.45	0.44	0.44	0.44	-1.12%	184,448
Nov 26, 2025	0.44	0.46	0.44	0.45	0.45	0.90%	467,343
Nov 25, 2025	0.44	0.45	0.44	0.44	0.44	-1.33%	575,664
Nov 24, 2025	0.45	0.45	0.44	0.45	0.45	0.33%	343,510
Nov 21, 2025	0.44	0.45	0.44	0.45	0.45	0.11%	527,089
Nov 20, 2025	0.44	0.45	0.44	0.45	0.45	1.13%	168,659
Nov 19, 2025	0.44	0.46	0.44	0.44	0.44	-	347,568
Nov 18, 2025	0.45	0.45	0.44	0.44	0.44	-1.45%	178,042
Nov 17, 2025	0.45	0.45	0.45	0.45	0.45	-0.44%	297,696
Nov 14, 2025	0.45	0.45	0.45	0.45	0.45	0.33%	189,269
Nov 13, 2025	0.45	0.46	0.45	0.45	0.45	-0.11%	1,449,782
Nov 12, 2025	0.45	0.46	0.45	0.45	0.45	0.11%	201,660
Nov 11, 2025	0.45	0.46	0.44	0.45	0.45	0.11%	587,288
Nov 10, 2025	0.45	0.46	0.43	0.45	0.45	0.90%	472,694
Nov 7, 2025	0.45	0.46	0.44	0.45	0.45	-1.22%	265,929
Nov 6, 2025	0.47	0.47	0.43	0.45	0.45	-1.96%	326,171
Nov 5, 2025	0.46	0.47	0.46	0.46	0.46	-0.86%	107,553
Nov 4, 2025	0.47	0.48	0.46	0.46	0.46	-1.38%	431,634
Nov 3, 2025	0.46	0.47	0.46	0.47	0.47	2.28%	151,123
Oct 31, 2025	0.46	0.47	0.46	0.46	0.46	-2.13%	291,615
Oct 30, 2025	0.48	0.48	0.47	0.47	0.47	-1.05%	264,372
Oct 29, 2025	0.49	0.49	0.47	0.48	0.48	-1.25%	279,328
Oct 27, 2025	0.48	0.49	0.48	0.48	0.48	0.63%	81,876
Oct 24, 2025	0.48	0.49	0.48	0.48	0.48	-0.42%	249,107
Oct 23, 2025	0.48	0.49	0.47	0.48	0.48	-0.21%	414,690
Oct 22, 2025	0.49	0.49	0.48	0.48	0.48	0.42%	390,246
Oct 21, 2025	0.47	0.49	0.46	0.48	0.48	4.36%	738,745
Oct 20, 2025	0.46	0.48	0.45	0.46	0.46	2.00%	835,975
Oct 17, 2025	0.45	0.46	0.43	0.45	0.45	0.11%	975,588
Oct 16, 2025	0.47	0.47	0.44	0.45	0.45	-2.39%	715,044
Oct 15, 2025	0.47	0.48	0.45	0.46	0.46	-1.18%	415,067
Oct 14, 2025	0.48	0.49	0.46	0.47	0.47	-2.51%	444,024
Oct 13, 2025	0.49	0.49	0.48	0.48	0.48	-2.05%	275,867
Oct 10, 2025	0.49	0.49	0.49	0.49	0.49	-1.11%	115,162
Oct 9, 2025	0.49	0.50	0.49	0.49	0.49	-0.30%	329,009
Oct 8, 2025	0.50	0.51	0.48	0.50	0.50	-2.56%	534,194