Concorde International Group Ltd. (CIGL)
NASDAQ: CIGL · Real-Time Price · USD
1.740
-0.030 (-1.69%)
At close: Mar 6, 2026, 4:00 PM EST
1.730
-0.010 (-0.57%)
Pre-market: Mar 9, 2026, 5:17 AM EST
CIGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.77 | 1.81 | 1.72 | 1.74 | 1.74 | -1.69% | 10,414 |
| Mar 5, 2026 | 1.80 | 1.84 | 1.70 | 1.77 | 1.77 | - | 42,748 |
| Mar 4, 2026 | 1.80 | 1.84 | 1.74 | 1.77 | 1.77 | 0.97% | 32,623 |
| Mar 3, 2026 | 1.78 | 1.85 | 1.75 | 1.75 | 1.75 | -4.73% | 44,857 |
| Mar 2, 2026 | 1.93 | 1.95 | 1.80 | 1.84 | 1.84 | -6.12% | 65,139 |
| Feb 27, 2026 | 2.03 | 2.05 | 1.89 | 1.96 | 1.96 | -7.55% | 46,927 |
| Feb 26, 2026 | 1.92 | 2.19 | 1.88 | 2.12 | 2.12 | 13.98% | 124,906 |
| Feb 25, 2026 | 1.59 | 1.99 | 1.59 | 1.86 | 1.86 | 17.72% | 262,884 |
| Feb 24, 2026 | 1.58 | 1.63 | 1.53 | 1.58 | 1.58 | 6.76% | 33,369 |
| Feb 23, 2026 | 1.72 | 1.77 | 1.41 | 1.48 | 1.48 | -13.95% | 90,115 |
| Feb 20, 2026 | 1.65 | 1.78 | 1.65 | 1.72 | 1.72 | 2.99% | 31,494 |
| Feb 19, 2026 | 1.65 | 1.74 | 1.61 | 1.67 | 1.67 | 3.09% | 24,852 |
| Feb 18, 2026 | 1.65 | 1.75 | 1.61 | 1.62 | 1.62 | -2.99% | 25,274 |
| Feb 17, 2026 | 1.73 | 1.82 | 1.67 | 1.67 | 1.67 | -4.57% | 37,800 |
| Feb 13, 2026 | 1.82 | 1.88 | 1.74 | 1.75 | 1.75 | -3.31% | 53,622 |
| Feb 12, 2026 | 1.96 | 1.96 | 1.81 | 1.81 | 1.81 | -5.24% | 35,696 |
| Feb 11, 2026 | 2.02 | 2.13 | 1.90 | 1.91 | 1.91 | -8.17% | 49,197 |
| Feb 10, 2026 | 2.25 | 2.28 | 2.08 | 2.08 | 2.08 | -5.88% | 67,011 |
| Feb 9, 2026 | 2.33 | 2.39 | 2.20 | 2.21 | 2.21 | -8.68% | 80,754 |
| Feb 6, 2026 | 2.12 | 2.65 | 2.10 | 2.42 | 2.42 | 16.35% | 219,159 |
| Feb 5, 2026 | 2.20 | 2.35 | 1.85 | 2.08 | 2.08 | -20.61% | 485,452 |
| Feb 4, 2026 | 3.73 | 3.76 | 2.50 | 2.62 | 2.62 | -2.96% | 15,901,185 |
| Feb 3, 2026 | 2.60 | 2.90 | 2.60 | 2.70 | 2.70 | 4.25% | 4,215,845 |
| Feb 2, 2026 | 2.07 | 2.70 | 2.07 | 2.59 | 2.59 | 25.12% | 200,254 |
| Jan 30, 2026 | 2.05 | 2.09 | 2.00 | 2.07 | 2.07 | 2.48% | 14,309 |
| Jan 29, 2026 | 2.02 | 2.04 | 1.96 | 2.02 | 2.02 | - | 19,402 |
| Jan 28, 2026 | 2.02 | 2.02 | 2.01 | 2.02 | 2.02 | 1.51% | 1,250 |
| Jan 27, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -1.49% | 1,295 |
| Jan 26, 2026 | 2.05 | 2.08 | 1.97 | 2.02 | 2.02 | - | 11,700 |
| Jan 23, 2026 | 2.09 | 2.16 | 2.01 | 2.02 | 2.02 | -4.27% | 26,630 |
| Jan 22, 2026 | 2.10 | 2.11 | 2.01 | 2.11 | 2.11 | 0.48% | 15,334 |
| Jan 21, 2026 | 1.88 | 2.20 | 1.88 | 2.10 | 2.10 | 12.30% | 58,112 |
| Jan 20, 2026 | 1.85 | 1.88 | 1.85 | 1.87 | 1.87 | -0.32% | 3,185 |
| Jan 16, 2026 | 1.88 | 1.90 | 1.86 | 1.88 | 1.88 | -1.78% | 4,338 |
| Jan 15, 2026 | 1.83 | 1.94 | 1.83 | 1.91 | 1.91 | 5.52% | 15,912 |
| Jan 14, 2026 | 1.90 | 1.90 | 1.80 | 1.81 | 1.81 | 0.56% | 37,383 |
| Jan 13, 2026 | 2.04 | 2.15 | 1.80 | 1.80 | 1.80 | -18.18% | 97,308 |
| Jan 12, 2026 | 1.79 | 2.85 | 1.79 | 2.20 | 2.20 | 24.79% | 1,040,369 |
| Jan 9, 2026 | 1.70 | 1.80 | 1.70 | 1.76 | 1.76 | 0.17% | 8,784 |
| Jan 8, 2026 | 1.80 | 1.82 | 1.71 | 1.76 | 1.76 | -3.30% | 28,233 |
| Jan 7, 2026 | 1.73 | 1.83 | 1.73 | 1.82 | 1.82 | 7.06% | 5,687 |
| Jan 6, 2026 | 1.77 | 1.80 | 1.70 | 1.70 | 1.70 | -4.17% | 11,808 |
| Jan 5, 2026 | 1.61 | 1.80 | 1.60 | 1.77 | 1.77 | 8.83% | 26,824 |
| Jan 2, 2026 | 1.73 | 1.73 | 1.58 | 1.63 | 1.63 | 1.24% | 8,559 |
| Dec 31, 2025 | 1.62 | 1.79 | 1.56 | 1.61 | 1.61 | 2.55% | 14,217 |
| Dec 30, 2025 | 1.79 | 1.79 | 1.55 | 1.57 | 1.57 | -5.42% | 24,644 |
| Dec 29, 2025 | 1.80 | 1.83 | 1.65 | 1.66 | 1.66 | -9.64% | 18,802 |
| Dec 26, 2025 | 1.82 | 1.94 | 1.81 | 1.84 | 1.84 | 1.10% | 12,755 |
| Dec 24, 2025 | 1.80 | 1.90 | 1.80 | 1.82 | 1.82 | -0.71% | 2,295 |
| Dec 23, 2025 | 1.81 | 1.88 | 1.74 | 1.83 | 1.83 | -4.69% | 11,837 |