Cairo Mezz Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.36	0.36	0.34	0.35	0.35	-1.83%	305,606
Apr 27, 2026	0.35	0.36	0.35	0.36	0.36	0.57%	10,231
Apr 24, 2026	0.36	0.36	0.35	0.35	0.35	-2.35%	74,803
Apr 23, 2026	0.36	0.37	0.36	0.36	0.36	-2.17%	50,008
Apr 22, 2026	0.36	0.37	0.35	0.37	0.37	3.79%	373,180
Apr 21, 2026	0.36	0.37	0.34	0.36	0.36	0.85%	1,306,876
Apr 20, 2026	0.36	0.37	0.34	0.35	0.35	-3.02%	322,393
Apr 17, 2026	0.36	0.36	0.35	0.36	0.36	5.05%	330,393
Apr 16, 2026	0.35	0.35	0.34	0.35	0.35	0.43%	186,681
Apr 15, 2026	0.32	0.35	0.32	0.35	0.35	8.15%	515,021
Apr 14, 2026	0.32	0.32	0.32	0.32	0.32	-0.31%	1,109,083
Apr 9, 2026	0.30	0.32	0.30	0.32	0.32	0.16%	115,264
Apr 8, 2026	0.32	0.32	0.31	0.32	0.32	5.97%	480,430
Apr 7, 2026	0.30	0.31	0.29	0.30	0.30	1.01%	602,382
Apr 2, 2026	0.31	0.31	0.30	0.30	0.30	-6.72%	578,352
Apr 1, 2026	0.30	0.32	0.30	0.32	0.32	8.47%	370,828
Mar 31, 2026	0.29	0.30	0.29	0.30	0.30	1.03%	456,111
Mar 30, 2026	0.30	0.30	0.29	0.29	0.29	-1.35%	92,127
Mar 27, 2026	0.31	0.31	0.29	0.30	0.30	-4.05%	350,412
Mar 26, 2026	0.31	0.32	0.31	0.31	0.31	-1.28%	146,131
Mar 24, 2026	0.32	0.32	0.31	0.31	0.31	-3.55%	107,240
Mar 23, 2026	0.32	0.33	0.32	0.32	0.32	-1.82%	151,262
Mar 20, 2026	0.32	0.33	0.31	0.33	0.33	3.94%	355,259
Mar 19, 2026	0.31	0.32	0.31	0.32	0.32	-0.78%	289,032
Mar 18, 2026	0.30	0.32	0.30	0.32	0.32	6.67%	586,679
Mar 17, 2026	0.31	0.31	0.30	0.30	0.30	-1.96%	425,690
Mar 16, 2026	0.31	0.31	0.30	0.31	0.31	-2.55%	256,824
Mar 13, 2026	0.32	0.32	0.31	0.31	0.31	-1.88%	420,592
Mar 12, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	303,937
Mar 11, 2026	0.31	0.33	0.31	0.33	0.33	2.48%	428,710
Mar 10, 2026	0.32	0.32	0.31	0.32	0.32	7.33%	1,269,488
Mar 9, 2026	0.30	0.31	0.30	0.30	0.30	-3.23%	526,139
Mar 6, 2026	0.29	0.31	0.29	0.31	0.31	3.33%	1,950,956
Mar 5, 2026	0.32	0.32	0.29	0.30	0.30	-4.61%	1,091,273
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