L · 0N7I.L

Cairo Communication S.p.A.

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Communication Services · Advertising Agencies
Headquarters: Milan, MI 20123
Website: cairocommunication.it

Price · as of 2023-05-26

$1.80

Market cap 216.21M

Price history

Weekly OHLC price history for 0N7I.L, USD per share
Week	Open	High	Low	Close	Volume
Mar 2, 2009 – Mar 5, 2009	$1.39	$1.39	$1.39	$1.39	784
Dec 13, 2010 – Dec 16, 2010	$2.42	$2.42	$2.42	$2.42	4,603
Dec 20, 2010 – Dec 21, 2010	$2.39	$2.39	$2.39	$2.39	2,000
Sep 26, 2011 – Sep 28, 2011	$2.29	$2.29	$2.29	$2.29	17,949
Nov 28, 2011 – Nov 30, 2011	$2.58	$2.58	$2.58	$2.58	1,362
Jan 30, 2012 – Feb 1, 2012	$2.52	$2.52	$2.52	$2.52	2
Mar 19, 2012 – Mar 19, 2012	$3.22	$3.22	$3.22	$3.22	19,406
May 7, 2012 – May 11, 2012	$2.41	$2.41	$2.39	$2.41	68,000
May 14, 2012 – May 14, 2012	$2.48	$2.48	$2.48	$2.48	49,756
Jun 18, 2012 – Jun 22, 2012	$2.25	$2.32	$2.25	$2.32	70,488
Jun 25, 2012 – Jun 27, 2012	$2.30	$2.30	$2.25	$2.25	13,745
Jul 23, 2012 – Jul 23, 2012	$2.26	$2.26	$2.26	$2.26	4,796
Dec 17, 2012 – Dec 19, 2012	$2.18	$2.18	$2.18	$2.18	33,814
Jan 7, 2013 – Jan 10, 2013	$2.28	$2.28	$2.28	$2.28	4,836
Mar 4, 2013 – Mar 5, 2013	$2.35	$2.39	$2.35	$2.39	599
May 13, 2013 – May 17, 2013	$2.72	$2.73	$2.72	$2.73	550,000
May 27, 2013 – May 31, 2013	$2.72	$2.72	$2.72	$2.72	1,249
Jun 3, 2013 – Jun 3, 2013	$2.69	$2.73	$2.69	$2.72	3,153
Oct 28, 2013 – Oct 31, 2013	$4.43	$4.55	$4.43	$4.55	3,491
Nov 4, 2013 – Nov 5, 2013	$4.52	$4.54	$4.48	$4.48	12,370
Nov 11, 2013 – Nov 15, 2013	$4.39	$4.41	$4.39	$4.41	41,755
Nov 18, 2013 – Nov 22, 2013	$4.43	$4.50	$4.43	$4.50	11,763
Nov 25, 2013 – Nov 28, 2013	$4.49	$4.52	$4.46	$4.51	28,784
Dec 2, 2013 – Dec 5, 2013	$4.78	$4.85	$4.74	$4.76	7,568
Dec 16, 2013 – Dec 20, 2013	$5.10	$5.10	$5.10	$5.10	483
Jan 6, 2014 – Jan 10, 2014	$5.25	$5.70	$5.25	$5.70	3,136
Jan 13, 2014 – Jan 13, 2014	$5.54	$5.54	$5.54	$5.54	10,000
Jan 20, 2014 – Jan 23, 2014	$5.70	$5.72	$5.47	$5.52	1,551
Feb 10, 2014 – Feb 13, 2014	$6.21	$6.21	$6.21	$6.21	350
Feb 17, 2014 – Feb 20, 2014	$6.23	$6.31	$6.21	$6.31	2,466
Feb 24, 2014 – Feb 28, 2014	$6.45	$6.46	$6.45	$6.46	15,968
Mar 3, 2014 – Mar 7, 2014	$6.27	$6.81	$6.26	$6.76	188,131
Mar 10, 2014 – Mar 14, 2014	$6.85	$6.91	$6.24	$6.24	53,185
Mar 17, 2014 – Mar 21, 2014	$6.58	$6.70	$6.22	$6.22	15,921
Mar 24, 2014 – Mar 28, 2014	$6.00	$6.05	$5.66	$6.04	41,170
Mar 31, 2014 – Apr 2, 2014	$6.07	$6.11	$5.89	$5.89	9,112
Apr 7, 2014 – Apr 8, 2014	$5.93	$6.00	$5.84	$5.87	9,394
Apr 14, 2014 – Apr 15, 2014	$5.30	$5.30	$5.16	$5.16	2,178
Apr 21, 2014 – Apr 24, 2014	$5.47	$5.54	$5.44	$5.44	4,959
Apr 28, 2014 – May 2, 2014	$5.47	$5.47	$5.47	$5.47	830
May 12, 2014 – May 16, 2014	$4.86	$4.86	$4.86	$4.86	429
May 19, 2014 – May 23, 2014	$4.74	$5.16	$4.72	$5.16	13,975
May 26, 2014 – May 30, 2014	$5.26	$5.41	$5.26	$5.41	9,573
Jun 2, 2014 – Jun 6, 2014	$5.43	$5.63	$5.36	$5.49	47,190
Jun 9, 2014 – Jun 13, 2014	$5.64	$5.86	$5.58	$5.58	53,141
Jun 16, 2014 – Jun 20, 2014	$5.71	$6.08	$5.71	$5.91	27,616
Jun 23, 2014 – Jun 27, 2014	$5.69	$5.69	$5.44	$5.59	8,258
Jun 30, 2014 – Jul 4, 2014	$5.55	$5.84	$5.55	$5.83	29,176
Jul 7, 2014 – Jul 10, 2014	$5.75	$5.75	$5.52	$5.52	5,368
Jul 14, 2014 – Jul 18, 2014	$5.60	$5.64	$5.52	$5.52	4,938
Jul 21, 2014 – Jul 25, 2014	$5.32	$5.32	$5.26	$5.29	28,948
Jul 28, 2014 – Aug 1, 2014	$5.10	$5.10	$4.78	$4.78	4,711
Aug 4, 2014 – Aug 6, 2014	$4.72	$4.89	$4.72	$4.82	13,601
Aug 11, 2014 – Aug 14, 2014	$5.05	$5.05	$4.85	$4.85	8,805
Aug 18, 2014 – Aug 21, 2014	$4.75	$5.05	$4.75	$5.05	3,718
Aug 25, 2014 – Aug 28, 2014	$5.30	$5.38	$5.30	$5.38	6,242
Sep 1, 2014 – Sep 4, 2014	$5.28	$5.32	$5.28	$5.32	4,253
Sep 8, 2014 – Sep 12, 2014	$5.48	$5.58	$5.48	$5.57	2,940
Sep 15, 2014 – Sep 19, 2014	$5.48	$5.49	$5.39	$5.39	1,684
Sep 22, 2014 – Sep 26, 2014	$5.39	$5.39	$4.94	$4.94	5,420
Sep 29, 2014 – Oct 2, 2014	$4.87	$5.02	$4.87	$4.99	9,081
Oct 6, 2014 – Oct 10, 2014	$5.13	$5.13	$4.42	$4.44	8,731
Oct 13, 2014 – Oct 16, 2014	$4.52	$4.53	$4.23	$4.23	2,005
Oct 20, 2014 – Oct 24, 2014	$4.43	$4.57	$4.43	$4.57	48,782
Oct 27, 2014 – Oct 31, 2014	$4.66	$4.78	$4.66	$4.76	5,069
Nov 3, 2014 – Nov 7, 2014	$4.68	$4.68	$4.56	$4.66	9,300
Nov 10, 2014 – Nov 14, 2014	$4.57	$4.57	$4.43	$4.43	2,128
Nov 17, 2014 – Nov 21, 2014	$4.52	$4.90	$4.52	$4.86	965
Nov 24, 2014 – Nov 28, 2014	$4.92	$4.92	$4.86	$4.87	3,023
Dec 1, 2014 – Dec 5, 2014	$4.84	$4.84	$4.77	$4.78	1,379
Dec 8, 2014 – Dec 12, 2014	$4.78	$4.79	$4.36	$4.43	10,480
Dec 15, 2014 – Dec 19, 2014	$4.39	$4.39	$4.27	$4.32	2,507
Dec 22, 2014 – Dec 23, 2014	$4.34	$4.36	$4.34	$4.36	1,297
Dec 29, 2014 – Jan 2, 2015	$4.40	$4.40	$4.33	$4.37	468
Jan 5, 2015 – Jan 9, 2015	$4.30	$4.30	$4.18	$4.27	2,289
Jan 12, 2015 – Jan 16, 2015	$4.27	$4.40	$4.27	$4.40	5,945
Jan 19, 2015 – Jan 23, 2015	$4.47	$4.58	$4.46	$4.56	3,629
Jan 26, 2015 – Jan 29, 2015	$4.61	$5.04	$4.61	$4.94	8,514
Feb 2, 2015 – Feb 6, 2015	$5.06	$5.13	$4.95	$5.13	3,802
Feb 9, 2015 – Feb 13, 2015	$5.08	$5.23	$5.08	$5.23	50,976
Feb 16, 2015 – Feb 20, 2015	$5.29	$5.29	$5.08	$5.12	6,913
Feb 23, 2015 – Feb 27, 2015	$5.17	$5.22	$5.08	$5.10	28,523
Mar 2, 2015 – Mar 6, 2015	$5.08	$5.09	$4.79	$5.04	3,120
Mar 9, 2015 – Mar 13, 2015	$5.08	$5.15	$5.03	$5.11	5,608
Mar 16, 2015 – Mar 20, 2015	$5.18	$5.18	$4.96	$5.08	50,502
Mar 23, 2015 – Mar 27, 2015	$5.03	$5.10	$4.98	$5.01	31,449
Mar 30, 2015 – Apr 2, 2015	$4.98	$4.98	$4.82	$4.83	39,855
Apr 6, 2015 – Apr 10, 2015	$4.90	$5.05	$4.86	$5.02	41,193
Apr 13, 2015 – Apr 17, 2015	$5.09	$5.12	$4.89	$4.89	19,302
Apr 20, 2015 – Apr 24, 2015	$4.83	$4.83	$4.62	$4.63	7,415
Apr 27, 2015 – Apr 30, 2015	$4.64	$4.68	$4.57	$4.61	17,814
May 4, 2015 – May 6, 2015	$4.53	$4.53	$4.53	$4.53	354
May 11, 2015 – May 15, 2015	$4.46	$4.46	$4.37	$4.41	4,946
May 18, 2015 – May 21, 2015	$4.43	$4.45	$4.40	$4.42	7,694
May 25, 2015 – May 29, 2015	$4.37	$4.37	$4.28	$4.28	11,439
Jun 1, 2015 – Jun 5, 2015	$4.28	$4.28	$4.05	$4.05	12,764
Jun 8, 2015 – Jun 11, 2015	$3.90	$3.90	$3.83	$3.89	8,095
Jun 15, 2015 – Jun 16, 2015	$3.89	$3.89	$3.89	$3.89	772
Jun 22, 2015 – Jun 23, 2015	$4.05	$4.12	$4.05	$4.10	50,058
Jun 29, 2015 – Jul 2, 2015	$4.12	$4.18	$4.12	$4.18	20,286
Jul 6, 2015 – Jul 6, 2015	$3.82	$3.90	$3.82	$3.82	795
Jul 13, 2015 – Jul 13, 2015	$3.72	$3.72	$3.72	$3.72	354
Jul 20, 2015 – Jul 24, 2015	$4.07	$4.14	$4.02	$4.05	3,952
Jul 27, 2015 – Jul 31, 2015	$3.89	$3.95	$3.88	$3.95	14,302
Aug 3, 2015 – Aug 6, 2015	$4.02	$4.30	$4.00	$4.13	25,226
Aug 10, 2015 – Aug 14, 2015	$3.93	$3.93	$3.89	$3.89	3,741
Aug 17, 2015 – Aug 21, 2015	$3.88	$3.88	$3.80	$3.81	23,867
Aug 24, 2015 – Aug 28, 2015	$3.74	$3.76	$3.70	$3.75	16,123
Aug 31, 2015 – Sep 4, 2015	$3.67	$3.69	$3.67	$3.68	7,883
Sep 7, 2015 – Sep 11, 2015	$3.68	$3.93	$3.68	$3.93	4,128
Sep 14, 2015 – Sep 18, 2015	$3.86	$3.93	$3.75	$3.75	4,800
Sep 21, 2015 – Sep 25, 2015	$3.68	$3.75	$3.64	$3.75	14,756
Sep 28, 2015 – Oct 2, 2015	$3.78	$3.99	$3.69	$3.99	11,979
Oct 5, 2015 – Oct 9, 2015	$4.06	$4.10	$4.06	$4.08	11,017
Oct 12, 2015 – Oct 16, 2015	$4.07	$4.10	$3.95	$4.08	7,698
Oct 19, 2015 – Oct 23, 2015	$4.10	$4.12	$4.02	$4.07	7,061
Oct 26, 2015 – Oct 30, 2015	$4.13	$4.13	$4.01	$4.06	5,473
Nov 2, 2015 – Nov 6, 2015	$4.02	$4.09	$4.02	$4.08	8,052
Nov 9, 2015 – Nov 13, 2015	$4.10	$4.14	$3.89	$3.89	10,634
Nov 16, 2015 – Nov 20, 2015	$3.79	$3.87	$3.79	$3.79	1,764
Nov 23, 2015 – Nov 25, 2015	$3.74	$3.79	$3.74	$3.78	330
Nov 30, 2015 – Dec 4, 2015	$3.90	$4.00	$3.90	$4.00	13,161
Dec 7, 2015 – Dec 8, 2015	$3.97	$3.97	$3.97	$3.97	214
Dec 14, 2015 – Dec 18, 2015	$3.88	$4.00	$3.76	$3.98	4,151
Dec 28, 2015 – Dec 29, 2015	$4.04	$4.04	$4.04	$4.04	428
Jan 4, 2016 – Jan 8, 2016	$3.99	$4.01	$3.87	$3.87	6,253
Jan 11, 2016 – Jan 11, 2016	$3.82	$3.82	$3.82	$3.82	543
Jan 18, 2016 – Jan 22, 2016	$3.59	$3.66	$3.49	$3.66	2,262
Jan 25, 2016 – Jan 29, 2016	$3.56	$3.57	$3.54	$3.56	5,095
Feb 1, 2016 – Feb 4, 2016	$3.57	$3.57	$3.49	$3.51	4,406
Feb 8, 2016 – Feb 12, 2016	$3.10	$3.10	$3.01	$3.10	1,006
Feb 15, 2016 – Feb 19, 2016	$3.27	$3.68	$3.25	$3.60	3,001
Feb 22, 2016 – Feb 25, 2016	$3.66	$3.66	$3.53	$3.53	186
Feb 29, 2016 – Mar 2, 2016	$3.64	$3.67	$3.64	$3.67	300
Mar 7, 2016 – Mar 10, 2016	$3.70	$3.70	$3.70	$3.70	428
Mar 14, 2016 – Mar 18, 2016	$4.11	$4.11	$4.11	$4.11	214
Mar 21, 2016 – Mar 21, 2016	$4.12	$4.12	$4.12	$4.12	25
Mar 28, 2016 – Apr 1, 2016	$4.20	$4.20	$4.19	$4.19	881
Apr 4, 2016 – Apr 8, 2016	$4.20	$4.20	$4.08	$4.19	14,901
Apr 11, 2016 – Apr 14, 2016	$4.27	$4.27	$4.18	$4.26	3,050
Apr 18, 2016 – Apr 21, 2016	$4.35	$4.35	$4.35	$4.35	1,900
Apr 25, 2016 – Apr 26, 2016	$4.36	$4.36	$4.34	$4.35	2,713
May 2, 2016 – May 6, 2016	$4.25	$4.25	$4.25	$4.25	1,720
May 9, 2016 – May 10, 2016	$4.15	$4.15	$4.15	$4.15	430
May 16, 2016 – May 20, 2016	$4.05	$4.35	$4.05	$4.35	1,175
May 30, 2016 – Jun 2, 2016	$4.52	$4.52	$4.49	$4.49	1,059
Jun 6, 2016 – Jun 8, 2016	$4.45	$4.45	$4.35	$4.35	2,896
Jun 13, 2016 – Jun 17, 2016	$3.97	$3.98	$3.77	$3.98	7,415
Jun 20, 2016 – Jun 21, 2016	$4.03	$4.03	$4.03	$4.03	300
Jun 27, 2016 – Jul 1, 2016	$3.70	$4.13	$3.70	$4.13	3,937
Jul 4, 2016 – Jul 8, 2016	$3.93	$3.99	$3.74	$3.98	56,298
Jul 11, 2016 – Jul 15, 2016	$4.08	$4.19	$4.03	$4.07	26,323
Jul 18, 2016 – Jul 20, 2016	$3.83	$3.83	$3.77	$3.78	20,516
Jul 25, 2016 – Jul 29, 2016	$3.71	$3.74	$3.65	$3.69	28,010
Aug 1, 2016 – Aug 5, 2016	$3.72	$3.72	$3.49	$3.62	845,490
Aug 8, 2016 – Aug 10, 2016	$3.71	$3.80	$3.70	$3.80	13,231
Aug 15, 2016 – Aug 16, 2016	$3.80	$3.80	$3.75	$3.76	17,799
Sep 5, 2016 – Sep 8, 2016	$3.58	$3.61	$3.58	$3.61	2,448
Sep 12, 2016 – Sep 16, 2016	$3.37	$3.37	$3.36	$3.36	26,528
Sep 26, 2016 – Sep 27, 2016	$3.18	$3.18	$3.18	$3.18	90
Oct 3, 2016 – Oct 6, 2016	$3.41	$3.41	$3.39	$3.39	8,325
Oct 17, 2016 – Oct 20, 2016	$3.45	$3.45	$3.45	$3.45	10
Oct 24, 2016 – Oct 28, 2016	$3.42	$3.58	$3.42	$3.56	56,614
Oct 31, 2016 – Nov 4, 2016	$3.56	$3.60	$3.46	$3.49	41,300
Nov 7, 2016 – Nov 11, 2016	$3.56	$3.56	$3.43	$3.46	35,452
Nov 14, 2016 – Nov 18, 2016	$3.28	$3.28	$3.19	$3.23	55,109
Nov 21, 2016 – Nov 23, 2016	$3.18	$3.18	$3.17	$3.18	19,449
Nov 28, 2016 – Dec 2, 2016	$3.15	$3.19	$3.14	$3.14	6,085
Dec 5, 2016 – Dec 7, 2016	$3.15	$3.28	$3.12	$3.28	5,856
Dec 12, 2016 – Dec 16, 2016	$3.37	$3.47	$3.37	$3.44	31,543
Dec 19, 2016 – Dec 21, 2016	$3.45	$3.49	$3.44	$3.49	29,709
Dec 26, 2016 – Dec 30, 2016	$3.47	$3.47	$3.47	$3.47	1,496
Jan 9, 2017 – Jan 12, 2017	$3.47	$3.50	$3.47	$3.50	16,376
Jan 16, 2017 – Jan 18, 2017	$3.57	$3.57	$3.57	$3.57	604
Jan 23, 2017 – Jan 26, 2017	$3.49	$3.50	$3.43	$3.43	38,108
Jan 30, 2017 – Feb 2, 2017	$3.36	$3.36	$3.27	$3.29	46,873
Feb 6, 2017 – Feb 8, 2017	$3.35	$3.35	$3.30	$3.30	7,526
Feb 13, 2017 – Feb 14, 2017	$3.26	$3.26	$3.26	$3.26	950
Mar 13, 2017 – Mar 17, 2017	$3.72	$3.72	$3.72	$3.72	1,278
Mar 20, 2017 – Mar 24, 2017	$3.78	$4.30	$3.78	$4.30	59,713
Mar 27, 2017 – Mar 31, 2017	$4.34	$4.35	$3.98	$4.11	190,885
Apr 3, 2017 – Apr 7, 2017	$4.07	$4.25	$4.07	$4.25	2,860
Apr 10, 2017 – Apr 11, 2017	$4.24	$4.24	$4.24	$4.24	1,156
May 1, 2017 – May 5, 2017	$4.27	$4.31	$4.27	$4.31	20,379
May 8, 2017 – May 12, 2017	$4.28	$4.28	$4.28	$4.28	61
May 15, 2017 – May 15, 2017	$4.25	$4.25	$4.25	$4.25	360
May 29, 2017 – May 31, 2017	$3.97	$3.98	$3.94	$3.94	11,546
Jun 5, 2017 – Jun 9, 2017	$3.82	$3.82	$3.69	$3.69	1,350
Jun 12, 2017 – Jun 16, 2017	$3.66	$3.76	$3.66	$3.76	3,940
Jun 19, 2017 – Jun 23, 2017	$3.65	$3.65	$3.65	$3.65	1,480
Jun 26, 2017 – Jun 27, 2017	$3.66	$3.66	$3.66	$3.66	604
Jul 3, 2017 – Jul 5, 2017	$3.58	$3.59	$3.58	$3.59	2,726
Jul 10, 2017 – Jul 14, 2017	$3.75	$3.77	$3.75	$3.77	22,019
Jul 17, 2017 – Jul 19, 2017	$3.64	$3.64	$3.64	$3.64	14,721
Jul 24, 2017 – Jul 27, 2017	$3.61	$3.61	$3.61	$3.61	604
Jul 31, 2017 – Aug 3, 2017	$3.64	$3.64	$3.64	$3.64	7
Aug 7, 2017 – Aug 9, 2017	$3.65	$3.66	$3.65	$3.66	12,697
Aug 14, 2017 – Aug 18, 2017	$3.49	$3.49	$3.49	$3.49	2,184
Aug 21, 2017 – Aug 24, 2017	$3.50	$3.50	$3.47	$3.47	4,192
Aug 28, 2017 – Aug 31, 2017	$3.44	$3.54	$3.44	$3.54	4,121
Sep 4, 2017 – Sep 8, 2017	$3.58	$3.75	$3.53	$3.75	5,527
Sep 11, 2017 – Sep 15, 2017	$3.88	$4.01	$3.88	$4.01	687
Sep 18, 2017 – Sep 20, 2017	$4.07	$4.07	$4.03	$4.03	5,923
Sep 25, 2017 – Sep 29, 2017	$3.94	$3.94	$3.94	$3.94	65
Oct 2, 2017 – Oct 5, 2017	$3.91	$3.91	$3.79	$3.79	12,953
Oct 9, 2017 – Oct 13, 2017	$3.95	$3.95	$3.95	$3.95	5,000
Oct 16, 2017 – Oct 20, 2017	$3.95	$3.96	$3.95	$3.96	43,506
Oct 23, 2017 – Oct 26, 2017	$4.05	$4.05	$4.04	$4.04	10,895
Oct 30, 2017 – Oct 31, 2017	$4.03	$4.03	$4.03	$4.03	4,087
Nov 6, 2017 – Nov 10, 2017	$4.00	$4.00	$3.93	$3.93	31,259
Nov 13, 2017 – Nov 15, 2017	$3.65	$3.65	$3.65	$3.65	1,212
Nov 20, 2017 – Nov 23, 2017	$3.65	$3.67	$3.65	$3.67	11,766
Nov 27, 2017 – Dec 1, 2017	$3.61	$3.66	$3.61	$3.66	12,356
Dec 4, 2017 – Dec 6, 2017	$3.67	$3.67	$3.63	$3.63	8,410
Dec 11, 2017 – Dec 15, 2017	$3.57	$3.75	$3.54	$3.75	3,801
Dec 18, 2017 – Dec 22, 2017	$3.52	$3.75	$3.50	$3.50	14,111
Dec 25, 2017 – Dec 29, 2017	$3.50	$3.50	$3.48	$3.48	0
Jan 1, 2018 – Jan 5, 2018	$3.43	$3.47	$3.42	$3.47	8,818
Jan 8, 2018 – Jan 12, 2018	$3.59	$3.58	$3.48	$3.52	39,240
Jan 15, 2018 – Jan 19, 2018	$3.50	$3.50	$3.50	$3.50	236
Jan 22, 2018 – Jan 26, 2018	$3.54	$3.65	$3.52	$3.62	22,623
Jan 29, 2018 – Feb 2, 2018	$3.61	$3.55	$3.44	$3.53	3,371
Feb 5, 2018 – Feb 9, 2018	$3.50	$3.58	$3.43	$3.43	6,075
Feb 12, 2018 – Feb 16, 2018	$3.48	$3.41	$3.36	$3.39	1,663
Feb 19, 2018 – Feb 23, 2018	$3.37	$3.37	$3.30	$3.33	4,006
Feb 26, 2018 – Mar 1, 2018	$3.31	$3.31	$3.13	$3.13	1,000
Mar 5, 2018 – Mar 9, 2018	$2.95	$3.15	$2.95	$3.11	822
Mar 12, 2018 – Mar 16, 2018	$3.12	$3.12	$2.96	$3.02	399
Mar 19, 2018 – Mar 23, 2018	$3.04	$3.24	$3.07	$3.07	18,131
Mar 26, 2018 – Mar 29, 2018	$3.13	$3.38	$3.22	$3.38	1,250
Apr 2, 2018 – Apr 6, 2018	$3.38	$3.39	$3.34	$3.39	4,801
Apr 9, 2018 – Apr 13, 2018	$3.38	$3.39	$3.34	$3.34	7,875
Apr 16, 2018 – Apr 20, 2018	$3.35	$3.45	$3.35	$3.44	2,118
Apr 23, 2018 – Apr 27, 2018	$3.43	$3.45	$3.39	$3.39	3,477
Apr 30, 2018 – May 4, 2018	$3.45	$3.46	$3.44	$3.44	52,916
May 7, 2018 – May 11, 2018	$3.44	$3.44	$3.38	$3.43	1,450
May 14, 2018 – May 18, 2018	$3.38	$3.38	$3.00	$3.00	218,907
May 21, 2018 – May 25, 2018	$3.03	$3.07	$2.97	$2.97	2,901
May 28, 2018 – Jun 1, 2018	$2.80	$3.01	$2.80	$3.01	0
Jun 4, 2018 – Jun 8, 2018	$3.02	$3.02	$2.96	$2.97	350
Jun 11, 2018 – Jun 15, 2018	$2.98	$3.16	$2.98	$3.16	80,987
Jun 18, 2018 – Jun 22, 2018	$3.14	$3.25	$3.09	$3.12	165,260
Jun 25, 2018 – Jun 29, 2018	$3.18	$3.18	$3.10	$3.16	476
Jul 2, 2018 – Jul 6, 2018	$3.13	$3.14	$3.08	$3.10	637
Jul 9, 2018 – Jul 13, 2018	$3.11	$3.11	$2.99	$2.99	832
Jul 16, 2018 – Jul 20, 2018	$2.95	$2.97	$2.92	$2.92	200
Jul 23, 2018 – Jul 27, 2018	$2.95	$2.96	$2.90	$2.90	504
Jul 30, 2018 – Aug 3, 2018	$2.89	$3.00	$2.98	$2.98	2,279
Aug 6, 2018 – Aug 10, 2018	$3.07	$3.10	$2.98	$3.09	3,348
Aug 13, 2018 – Aug 17, 2018	$3.02	$3.03	$2.92	$2.92	0
Aug 20, 2018 – Aug 24, 2018	$2.93	$2.98	$2.91	$2.91	1,717
Aug 27, 2018 – Aug 31, 2018	$2.85	$2.89	$2.83	$2.89	12,489
Sep 3, 2018 – Sep 7, 2018	$2.85	$2.87	$2.82	$2.86	0
Sep 10, 2018 – Sep 14, 2018	$2.87	$2.89	$2.84	$2.86	10,626
Sep 17, 2018 – Sep 21, 2018	$2.85	$2.87	$2.82	$2.82	1,340
Sep 24, 2018 – Sep 28, 2018	$2.88	$3.00	$2.87	$2.87	29,886
Oct 1, 2018 – Oct 5, 2018	$2.86	$2.86	$2.78	$2.78	16,619
Oct 8, 2018 – Oct 12, 2018	$2.72	$2.72	$2.62	$2.62	0
Oct 15, 2018 – Oct 19, 2018	$2.62	$2.67	$2.55	$2.55	2,663
Oct 22, 2018 – Oct 26, 2018	$2.57	$2.57	$2.42	$2.53	0
Oct 29, 2018 – Nov 2, 2018	$2.59	$2.68	$2.55	$2.68	0
Nov 5, 2018 – Nov 9, 2018	$2.69	$2.88	$2.69	$2.88	0
Nov 12, 2018 – Nov 16, 2018	$2.81	$2.81	$2.71	$2.74	0
Nov 19, 2018 – Nov 23, 2018	$2.74	$2.74	$2.60	$2.65	268
Nov 26, 2018 – Nov 30, 2018	$2.83	$3.04	$2.83	$3.04	0
Dec 3, 2018 – Dec 7, 2018	$3.00	$3.01	$2.93	$2.93	0
Dec 10, 2018 – Dec 14, 2018	$2.90	$2.90	$2.84	$2.89	2,980
Dec 17, 2018 – Dec 21, 2018	$2.87	$3.15	$2.87	$3.15	0
Dec 24, 2018 – Dec 28, 2018	$3.15	$3.15	$3.15	$3.15	0
Dec 31, 2018 – Jan 4, 2019	$3.15	$3.35	$3.15	$3.28	2,922
Jan 7, 2019 – Jan 11, 2019	$3.27	$3.38	$3.25	$3.38	9,493
Jan 14, 2019 – Jan 18, 2019	$3.28	$3.46	$3.27	$3.38	13,859
Jan 21, 2019 – Jan 25, 2019	$3.41	$3.45	$3.31	$3.39	9,618
Jan 28, 2019 – Feb 1, 2019	$3.36	$3.55	$3.36	$3.55	14,412
Feb 4, 2019 – Feb 8, 2019	$3.55	$3.60	$3.44	$3.44	2,826
Feb 11, 2019 – Feb 15, 2019	$3.45	$3.49	$3.44	$3.48	2,466
Feb 18, 2019 – Feb 22, 2019	$3.50	$3.60	$3.47	$3.60	900
Feb 25, 2019 – Mar 1, 2019	$3.63	$3.72	$3.62	$3.72	8,478
Mar 4, 2019 – Mar 8, 2019	$3.66	$3.67	$3.66	$3.67	0
Mar 11, 2019 – Mar 15, 2019	$3.62	$3.67	$3.62	$3.67	0
Mar 18, 2019 – Mar 22, 2019	$3.68	$3.72	$3.64	$3.64	2,487
Mar 25, 2019 – Mar 29, 2019	$3.56	$3.62	$3.47	$3.49	13,905
Apr 1, 2019 – Apr 5, 2019	$3.51	$3.57	$3.45	$3.46	6,051
Apr 8, 2019 – Apr 11, 2019	$3.30	$3.30	$3.29	$3.29	2,598
Apr 15, 2019 – Apr 17, 2019	$3.32	$3.32	$3.32	$3.32	667
Apr 22, 2019 – Apr 26, 2019	$3.29	$3.34	$3.29	$3.34	881
May 20, 2019 – May 23, 2019	$2.69	$2.69	$2.69	$2.69	922
Jun 3, 2019 – Jun 4, 2019	$2.51	$2.51	$2.51	$2.51	924
Jun 17, 2019 – Jun 20, 2019	$2.50	$2.55	$2.50	$2.55	3,078
Jul 1, 2019 – Jul 5, 2019	$2.42	$2.42	$2.42	$2.42	2,590
Jul 8, 2019 – Jul 12, 2019	$2.51	$2.65	$2.50	$2.65	4,309
Jul 15, 2019 – Jul 19, 2019	$2.60	$2.60	$2.44	$2.44	0
Jul 22, 2019 – Jul 26, 2019	$2.35	$2.45	$2.35	$2.44	0
Jul 29, 2019 – Aug 2, 2019	$2.38	$2.42	$2.32	$2.33	0
Aug 5, 2019 – Aug 9, 2019	$2.30	$2.30	$2.10	$2.16	11,640
Aug 12, 2019 – Aug 16, 2019	$2.06	$2.13	$2.01	$2.13	12,250
Aug 19, 2019 – Aug 23, 2019	$2.15	$2.15	$2.03	$2.03	300
Aug 26, 2019 – Aug 30, 2019	$2.04	$2.12	$2.03	$2.05	0
Sep 2, 2019 – Sep 6, 2019	$2.07	$2.17	$2.04	$2.16	174,996
Sep 9, 2019 – Sep 13, 2019	$2.18	$2.23	$2.17	$2.23	4,302
Sep 16, 2019 – Sep 20, 2019	$2.21	$2.21	$2.08	$2.08	9,200
Sep 23, 2019 – Sep 27, 2019	$2.09	$2.10	$2.06	$2.10	4,600
Sep 30, 2019 – Oct 4, 2019	$2.16	$2.19	$2.05	$2.05	0
Oct 7, 2019 – Oct 11, 2019	$2.11	$2.16	$2.07	$2.16	0
Oct 14, 2019 – Oct 18, 2019	$2.16	$2.19	$2.15	$2.15	0
Oct 21, 2019 – Oct 25, 2019	$2.16	$2.18	$2.15	$2.15	0
Oct 28, 2019 – Nov 1, 2019	$2.14	$2.16	$2.12	$2.16	2,510
Nov 4, 2019 – Nov 8, 2019	$2.19	$2.32	$2.19	$2.20	0
Nov 11, 2019 – Nov 15, 2019	$2.19	$2.28	$2.21	$2.22	99,777
Nov 18, 2019 – Nov 22, 2019	$2.19	$2.28	$2.19	$2.28	400
Nov 25, 2019 – Nov 29, 2019	$2.30	$2.58	$2.26	$2.57	11,300
Dec 2, 2019 – Dec 6, 2019	$2.49	$2.56	$2.48	$2.56	0
Dec 9, 2019 – Dec 13, 2019	$2.55	$2.63	$2.53	$2.63	957
Dec 16, 2019 – Dec 20, 2019	$2.61	$2.61	$2.54	$2.54	7,804
Dec 23, 2019 – Dec 27, 2019	$2.54	$2.57	$2.53	$2.57	1,717
Dec 30, 2019 – Jan 3, 2020	$2.52	$2.57	$2.52	$2.53	0
Jan 6, 2020 – Jan 10, 2020	$2.45	$2.52	$2.45	$2.50	1,468
Jan 13, 2020 – Jan 17, 2020	$2.44	$2.49	$2.37	$2.49	0
Jan 20, 2020 – Jan 24, 2020	$2.56	$2.56	$2.51	$2.54	0
Jan 27, 2020 – Jan 31, 2020	$2.41	$2.42	$2.21	$2.21	0
Feb 3, 2020 – Feb 7, 2020	$2.23	$2.29	$2.23	$2.27	0
Feb 10, 2020 – Feb 14, 2020	$2.29	$2.41	$2.29	$2.41	11,634
Feb 17, 2020 – Feb 21, 2020	$2.40	$2.41	$2.27	$2.27	12,451
Feb 24, 2020 – Feb 28, 2020	$2.16	$2.16	$2.01	$2.01	0
Mar 2, 2020 – Mar 6, 2020	$1.92	$1.92	$1.73	$1.73	2,439
Mar 9, 2020 – Mar 13, 2020	$1.61	$1.61	$1.37	$1.37	3,124
Mar 16, 2020 – Mar 20, 2020	$1.28	$1.40	$1.27	$1.40	0
Mar 23, 2020 – Mar 27, 2020	$1.57	$1.59	$1.57	$1.57	3,333
Mar 30, 2020 – Apr 3, 2020	$1.59	$1.55	$1.50	$1.55	2,800
Apr 6, 2020 – Apr 9, 2020	$1.55	$1.65	$1.53	$1.65	0
Apr 13, 2020 – Apr 17, 2020	$1.60	$1.60	$1.51	$1.56	0
Apr 20, 2020 – Apr 24, 2020	$1.55	$1.58	$1.54	$1.54	0
Apr 27, 2020 – May 1, 2020	$1.55	$1.57	$1.52	$1.53	0
May 4, 2020 – May 7, 2020	$1.51	$1.51	$1.47	$1.47	980
May 11, 2020 – May 15, 2020	$1.48	$1.44	$1.31	$1.33	26,285
May 18, 2020 – May 22, 2020	$1.32	$1.32	$1.26	$1.27	3,077
May 25, 2020 – May 29, 2020	$1.31	$1.37	$1.31	$1.35	0
Jun 1, 2020 – Jun 5, 2020	$1.42	$1.52	$1.42	$1.49	56,698
Jun 8, 2020 – Jun 12, 2020	$1.53	$1.58	$1.38	$1.38	48,781
Jun 15, 2020 – Jun 19, 2020	$1.38	$1.47	$1.35	$1.44	11,443
Jun 22, 2020 – Jun 26, 2020	$1.42	$1.45	$1.36	$1.36	0
Jun 29, 2020 – Jul 3, 2020	$1.36	$1.47	$1.36	$1.41	2,500
Jul 6, 2020 – Jul 10, 2020	$1.43	$1.43	$1.36	$1.37	0
Jul 13, 2020 – Jul 17, 2020	$1.40	$1.40	$1.37	$1.39	350
Jul 20, 2020 – Jul 24, 2020	$1.39	$1.39	$1.34	$1.34	1,942
Jul 27, 2020 – Jul 31, 2020	$1.35	$1.35	$1.27	$1.28	6,922
Aug 3, 2020 – Aug 7, 2020	$1.27	$1.32	$1.25	$1.26	10,893
Aug 10, 2020 – Aug 14, 2020	$1.26	$1.32	$1.26	$1.28	6,442
Aug 17, 2020 – Aug 21, 2020	$1.28	$1.28	$1.24	$1.24	17,718
Aug 24, 2020 – Aug 28, 2020	$1.25	$1.26	$1.22	$1.23	26,531
Aug 31, 2020 – Sep 4, 2020	$1.24	$1.24	$1.18	$1.23	23,856
Sep 7, 2020 – Sep 11, 2020	$1.21	$1.21	$1.18	$1.19	33,790
Sep 14, 2020 – Sep 18, 2020	$1.19	$1.19	$1.12	$1.15	85,785
Sep 21, 2020 – Sep 25, 2020	$1.17	$1.19	$1.13	$1.13	0
Sep 28, 2020 – Oct 2, 2020	$1.16	$1.19	$1.15	$1.17	3,620
Oct 5, 2020 – Oct 9, 2020	$1.17	$1.28	$1.19	$1.26	270,851
Oct 12, 2020 – Oct 16, 2020	$1.22	$1.22	$1.13	$1.13	0
Oct 19, 2020 – Oct 23, 2020	$1.12	$1.12	$1.05	$1.05	1,470
Oct 26, 2020 – Oct 30, 2020	$1.05	$1.07	$0.94	$0.94	162,074
Nov 2, 2020 – Nov 6, 2020	$0.99	$1.02	$0.97	$0.97	0
Nov 9, 2020 – Nov 13, 2020	$0.97	$1.12	$1.04	$1.12	241
Nov 16, 2020 – Nov 20, 2020	$1.16	$1.17	$1.15	$1.16	332
Nov 23, 2020 – Nov 27, 2020	$1.16	$1.17	$1.15	$1.17	13,672
Nov 30, 2020 – Dec 4, 2020	$1.17	$1.14	$1.12	$1.13	6,295
Dec 7, 2020 – Dec 11, 2020	$1.13	$1.13	$1.11	$1.11	0
Dec 14, 2020 – Dec 18, 2020	$1.10	$1.14	$1.10	$1.14	459
Dec 21, 2020 – Dec 24, 2020	$1.09	$1.12	$1.09	$1.11	0
Dec 28, 2020 – Dec 31, 2020	$1.16	$1.18	$1.16	$1.17	0
Jan 4, 2021 – Jan 8, 2021	$1.18	$1.17	$1.15	$1.15	66,532
Jan 11, 2021 – Jan 15, 2021	$1.13	$1.13	$1.09	$1.09	0
Jan 18, 2021 – Jan 22, 2021	$1.08	$1.09	$1.07	$1.07	890
Jan 25, 2021 – Jan 29, 2021	$1.06	$1.10	$1.06	$1.07	6,761
Feb 1, 2021 – Feb 5, 2021	$1.07	$1.13	$1.07	$1.13	4,774
Feb 8, 2021 – Feb 12, 2021	$1.20	$1.30	$1.20	$1.24	4,632
Feb 15, 2021 – Feb 19, 2021	$1.29	$1.29	$1.21	$1.26	26,472
Feb 22, 2021 – Feb 26, 2021	$1.26	$1.39	$1.29	$1.29	582,831
Mar 1, 2021 – Mar 5, 2021	$1.30	$1.32	$1.27	$1.27	12,644
Mar 8, 2021 – Mar 12, 2021	$1.27	$1.34	$1.26	$1.33	15,239
Mar 15, 2021 – Mar 19, 2021	$1.39	$1.56	$1.38	$1.56	2,691
Mar 22, 2021 – Mar 26, 2021	$1.52	$1.52	$1.47	$1.48	9,248
Mar 29, 2021 – Apr 1, 2021	$1.53	$1.53	$1.46	$1.46	5,823
Apr 5, 2021 – Apr 9, 2021	$1.46	$1.51	$1.48	$1.51	12,478
Apr 12, 2021 – Apr 16, 2021	$1.50	$1.52	$1.49	$1.51	27,678
Apr 19, 2021 – Apr 23, 2021	$1.50	$1.66	$1.49	$1.66	27,990
Apr 26, 2021 – Apr 30, 2021	$1.67	$1.67	$1.64	$1.64	6,364
May 3, 2021 – May 7, 2021	$1.65	$1.68	$1.65	$1.68	2,985
May 10, 2021 – May 14, 2021	$1.80	$1.88	$1.80	$1.87	4,040
May 17, 2021 – May 21, 2021	$1.82	$1.82	$1.76	$1.76	5,906
May 24, 2021 – May 28, 2021	$1.77	$1.77	$1.69	$1.72	6,332
May 31, 2021 – Jun 4, 2021	$1.74	$1.77	$1.73	$1.77	6,438
Jun 7, 2021 – Jun 11, 2021	$1.79	$1.82	$1.79	$1.82	7,424
Jun 14, 2021 – Jun 18, 2021	$1.83	$1.83	$1.71	$1.71	0
Jun 21, 2021 – Jun 25, 2021	$1.73	$1.73	$1.64	$1.68	3,888
Jun 28, 2021 – Jul 2, 2021	$1.63	$1.63	$1.53	$1.53	5,354
Jul 5, 2021 – Jul 9, 2021	$1.58	$1.58	$1.49	$1.51	2,662
Jul 12, 2021 – Jul 16, 2021	$1.51	$1.54	$1.48	$1.48	1,546
Jul 19, 2021 – Jul 23, 2021	$1.43	$1.47	$1.43	$1.46	5,878
Jul 26, 2021 – Jul 30, 2021	$1.46	$1.46	$1.41	$1.44	0
Aug 2, 2021 – Aug 6, 2021	$1.43	$1.61	$1.47	$1.58	27,324
Aug 9, 2021 – Aug 13, 2021	$1.59	$1.63	$1.57	$1.60	4,104
Aug 16, 2021 – Aug 20, 2021	$1.57	$1.58	$1.57	$1.58	0
Aug 23, 2021 – Aug 27, 2021	$1.59	$1.79	$1.62	$1.79	5,604
Aug 30, 2021 – Sep 3, 2021	$1.74	$1.74	$1.70	$1.70	217
Sep 6, 2021 – Sep 10, 2021	$1.69	$1.69	$1.65	$1.67	6,958
Sep 13, 2021 – Sep 17, 2021	$1.68	$1.69	$1.60	$1.60	0
Sep 20, 2021 – Sep 24, 2021	$1.57	$1.61	$1.55	$1.61	2,234
Sep 27, 2021 – Oct 1, 2021	$1.60	$1.61	$1.54	$1.60	10,754
Oct 4, 2021 – Oct 8, 2021	$1.61	$1.61	$1.57	$1.60	6,806
Oct 11, 2021 – Oct 15, 2021	$1.61	$1.78	$1.61	$1.78	11,893
Oct 18, 2021 – Oct 22, 2021	$1.75	$1.77	$1.75	$1.76	1,775
Oct 25, 2021 – Oct 29, 2021	$1.75	$1.75	$1.68	$1.68	0
Nov 1, 2021 – Nov 5, 2021	$1.72	$1.75	$1.69	$1.75	9,694
Nov 8, 2021 – Nov 12, 2021	$1.76	$1.94	$1.75	$1.94	13,065
Nov 15, 2021 – Nov 19, 2021	$1.98	$1.98	$1.81	$1.81	13,854
Nov 22, 2021 – Nov 26, 2021	$1.81	$1.83	$1.68	$1.70	142,684
Nov 29, 2021 – Dec 3, 2021	$1.72	$1.71	$1.65	$1.66	31,966
Dec 6, 2021 – Dec 10, 2021	$1.66	$1.69	$1.66	$1.69	546
Dec 13, 2021 – Dec 17, 2021	$1.70	$1.73	$1.66	$1.73	1,672
Dec 20, 2021 – Dec 24, 2021	$1.70	$1.86	$1.68	$1.82	18,291
Dec 27, 2021 – Dec 31, 2021	$1.87	$1.91	$1.86	$1.90	6,940
Jan 3, 2022 – Jan 7, 2022	$1.87	$1.87	$1.86	$1.87	0
Jan 10, 2022 – Jan 14, 2022	$1.84	$1.90	$1.85	$1.86	40,529
Jan 17, 2022 – Jan 21, 2022	$1.92	$1.92	$1.88	$1.90	12,370
Jan 24, 2022 – Jan 28, 2022	$1.77	$1.78	$1.75	$1.76	667
Jan 31, 2022 – Feb 4, 2022	$1.76	$1.79	$1.75	$1.75	6,161
Feb 7, 2022 – Feb 11, 2022	$1.72	$1.79	$1.72	$1.79	2,959
Feb 14, 2022 – Feb 18, 2022	$1.73	$1.78	$1.73	$1.74	1,400
Feb 21, 2022 – Feb 25, 2022	$1.73	$1.73	$1.58	$1.61	4,292
Feb 28, 2022 – Mar 4, 2022	$1.54	$1.56	$1.42	$1.42	4,104
Mar 7, 2022 – Mar 11, 2022	$1.43	$1.57	$1.38	$1.56	11,125
Mar 14, 2022 – Mar 18, 2022	$1.52	$1.63	$1.55	$1.58	4,168
Mar 21, 2022 – Mar 25, 2022	$1.65	$1.86	$1.64	$1.65	12,499
Mar 28, 2022 – Apr 1, 2022	$1.88	$2.08	$1.86	$2.05	127,695
Apr 4, 2022 – Apr 8, 2022	$2.04	$2.11	$2.03	$2.07	206,760
Apr 11, 2022 – Apr 14, 2022	$2.12	$2.13	$2.09	$2.12	285,260
Apr 18, 2022 – Apr 22, 2022	$2.13	$2.15	$2.13	$2.13	122,832
Apr 25, 2022 – Apr 29, 2022	$2.15	$2.17	$2.06	$2.08	31,950
May 2, 2022 – May 6, 2022	$2.07	$2.09	$2.03	$2.03	28,699
May 9, 2022 – May 13, 2022	$2.02	$2.04	$1.93	$2.04	7,365
May 16, 2022 – May 20, 2022	$2.06	$2.10	$2.03	$2.08	89,580
May 23, 2022 – May 27, 2022	$1.95	$1.98	$1.82	$1.89	689,244
May 30, 2022 – Jun 1, 2022	$1.90	$1.92	$1.89	$1.89	3,084
Jun 6, 2022 – Jun 10, 2022	$1.89	$1.90	$1.68	$1.68	15,426
Jun 13, 2022 – Jun 17, 2022	$1.59	$1.61	$1.54	$1.61	73,650
Jun 20, 2022 – Jun 24, 2022	$1.61	$1.63	$1.58	$1.63	84,441
Jun 27, 2022 – Jul 1, 2022	$1.62	$1.64	$1.57	$1.60	129,824
Jul 4, 2022 – Jul 8, 2022	$1.57	$1.57	$1.49	$1.52	2,592
Jul 11, 2022 – Jul 15, 2022	$1.53	$1.65	$1.46	$1.63	38,773
Jul 18, 2022 – Jul 22, 2022	$1.65	$1.70	$1.62	$1.65	32,960
Jul 25, 2022 – Jul 29, 2022	$1.65	$1.74	$1.63	$1.74	12,666
Aug 1, 2022 – Aug 5, 2022	$1.72	$1.70	$1.63	$1.63	26,042
Aug 8, 2022 – Aug 12, 2022	$1.64	$1.64	$1.61	$1.61	6,958
Aug 15, 2022 – Aug 19, 2022	$1.61	$1.61	$1.55	$1.55	16,690
Aug 22, 2022 – Aug 26, 2022	$1.52	$1.54	$1.49	$1.50	14,763
Aug 29, 2022 – Sep 2, 2022	$1.46	$1.46	$1.41	$1.41	772
Sep 5, 2022 – Sep 9, 2022	$1.40	$1.44	$1.40	$1.43	1,417
Sep 12, 2022 – Sep 16, 2022	$1.47	$1.48	$1.39	$1.39	15,730
Sep 19, 2022 – Sep 23, 2022	$1.36	$1.34	$1.32	$1.32	1,132
Sep 26, 2022 – Sep 30, 2022	$1.32	$1.32	$1.29	$1.30	3,822
Oct 3, 2022 – Oct 7, 2022	$1.34	$1.42	$1.34	$1.42	0
Oct 10, 2022 – Oct 14, 2022	$1.44	$1.44	$1.36	$1.36	3,914
Oct 17, 2022 – Oct 21, 2022	$1.36	$1.48	$1.41	$1.45	6,874
Oct 24, 2022 – Oct 28, 2022	$1.50	$1.54	$1.50	$1.52	6,238
Oct 31, 2022 – Nov 4, 2022	$1.54	$1.54	$1.49	$1.49	8,780
Nov 7, 2022 – Nov 11, 2022	$1.50	$1.55	$1.51	$1.55	10,491
Nov 14, 2022 – Nov 18, 2022	$1.54	$1.55	$1.43	$1.43	13,850
Nov 21, 2022 – Nov 25, 2022	$1.40	$1.42	$1.40	$1.42	9,036
Nov 28, 2022 – Dec 2, 2022	$1.41	$1.45	$1.39	$1.42	16,859
Dec 5, 2022 – Dec 9, 2022	$1.44	$1.44	$1.40	$1.40	5,289
Dec 12, 2022 – Dec 16, 2022	$1.39	$1.42	$1.37	$1.37	2,592
Dec 19, 2022 – Dec 23, 2022	$1.37	$1.38	$1.36	$1.37	4,744
Dec 26, 2022 – Dec 30, 2022	$1.35	$1.39	$1.35	$1.38	267
Jan 2, 2023 – Jan 6, 2023	$1.40	$1.42	$1.40	$1.40	2,016
Jan 9, 2023 – Jan 13, 2023	$1.39	$1.44	$1.40	$1.43	4,839
Jan 16, 2023 – Jan 20, 2023	$1.43	$1.44	$1.42	$1.43	48,847
Jan 23, 2023 – Jan 27, 2023	$1.43	$1.46	$1.42	$1.46	3,638
Jan 30, 2023 – Feb 3, 2023	$1.47	$1.55	$1.49	$1.55	10,880
Feb 6, 2023 – Feb 10, 2023	$1.57	$1.65	$1.60	$1.63	6,072
Feb 13, 2023 – Feb 17, 2023	$1.65	$1.67	$1.61	$1.61	13,404
Feb 20, 2023 – Feb 24, 2023	$1.62	$1.63	$1.57	$1.57	242
Feb 27, 2023 – Mar 3, 2023	$1.55	$1.62	$1.57	$1.61	11,042
Mar 6, 2023 – Mar 10, 2023	$1.62	$1.62	$1.57	$1.57	12,083
Mar 13, 2023 – Mar 17, 2023	$1.53	$1.54	$1.49	$1.50	3,069
Mar 20, 2023 – Mar 24, 2023	$1.51	$1.66	$1.49	$1.66	29,756
Mar 27, 2023 – Mar 31, 2023	$1.64	$1.73	$1.64	$1.73	6,100
Apr 3, 2023 – Apr 6, 2023	$1.70	$1.70	$1.66	$1.69	1,722
Apr 10, 2023 – Apr 14, 2023	$1.71	$1.76	$1.71	$1.75	0
Apr 17, 2023 – Apr 21, 2023	$1.73	$1.76	$1.72	$1.73	55
Apr 24, 2023 – Apr 28, 2023	$1.72	$1.72	$1.67	$1.69	0
May 1, 2023 – May 5, 2023	$1.69	$1.71	$1.68	$1.71	4
May 8, 2023 – May 12, 2023	$1.72	$1.75	$1.72	$1.75	0
May 15, 2023 – May 19, 2023	$1.70	$1.70	$1.67	$1.68	560
May 22, 2023 – May 26, 2023	$1.71	$1.74	$1.70	$1.74	8,906

InvestorsCraft valuation

Fair value (AI, DCF / IC, Graham) for Cairo Communication S.p.A. (0N7I.L) is available to Pro members and via the machine API.

AI valuation — available
Intrinsic / IC value — available
Upside vs price — available

Unlock with Pro Agent / API docs

Line items

About Cairo Communication S.p.A.

Cairo Communication S.p.A. operates as a multimedia publishing company in Italy and Spain. It engages in the publishing of periodicals and books; television programs through the La7 and La7d channels, as well as pay and Web TV; multimedia concessionaire for the sale of advertising space on television, press, and stadium media; and weekly and monthly newspapers and periodicals. The company is also involved in the organization of sporting events; operation of network; and distribution of editorial and non-editorial products at newsstand channels and other authorized points. Cairo Communication S.p.A. was founded in 1995 and is headquartered in Milan, Italy.

CEO: Uberto Fornara
Employees: 3.66K
Beta: 0.76

Disclaimer: Information on this page is provided for educational purposes only and does not constitute investment advice.