Concorde International Group Ltd. (CIGL)
NASDAQ: CIGL · Real-Time Price · USD
3.730
+0.130 (3.61%)
At close: Jul 18, 2025, 4:00 PM
3.580
-0.150 (-4.02%)
After-hours: Jul 18, 2025, 7:25 PM EDT
CIGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 3.70 | 3.85 | 3.54 | 3.73 | 3.73 | 3.61% | 128,170 |
| Jul 17, 2025 | 3.68 | 4.20 | 3.44 | 3.60 | 3.60 | -4.51% | 386,083 |
| Jul 16, 2025 | 3.60 | 3.90 | 3.55 | 3.77 | 3.77 | -0.53% | 156,820 |
| Jul 15, 2025 | 3.34 | 3.90 | 3.31 | 3.79 | 3.79 | 8.60% | 320,433 |
| Jul 14, 2025 | 4.00 | 4.00 | 3.30 | 3.49 | 3.49 | -17.10% | 685,375 |
| Jul 11, 2025 | 3.68 | 4.40 | 3.31 | 4.21 | 4.21 | -25.62% | 1,956,740 |
| Jul 10, 2025 | 27.81 | 29.60 | 2.12 | 5.66 | 5.66 | -79.91% | 5,808,732 |
| Jul 9, 2025 | 22.45 | 31.06 | 18.18 | 28.18 | 28.18 | 24.25% | 485,554 |
| Jul 8, 2025 | 23.19 | 25.50 | 22.00 | 22.68 | 22.68 | -4.63% | 314,921 |
| Jul 7, 2025 | 22.69 | 24.16 | 21.00 | 23.78 | 23.78 | 6.40% | 683,574 |
| Jul 3, 2025 | 18.54 | 23.80 | 18.30 | 22.35 | 22.35 | 19.90% | 315,802 |
| Jul 2, 2025 | 11.86 | 20.00 | 11.85 | 18.64 | 18.64 | 50.93% | 748,119 |
| Jul 1, 2025 | 13.84 | 14.59 | 11.60 | 12.35 | 12.35 | -16.04% | 913,953 |
| Jun 30, 2025 | 24.50 | 26.95 | 8.84 | 14.71 | 14.71 | 52.91% | 322,308 |
| Jun 27, 2025 | 8.05 | 10.08 | 7.90 | 9.62 | 9.62 | 18.18% | 878,055 |
| Jun 26, 2025 | 8.00 | 8.19 | 7.70 | 8.14 | 8.14 | 8.53% | 471,334 |
| Jun 25, 2025 | 8.71 | 9.00 | 7.50 | 7.50 | 7.50 | -14.58% | 224,575 |
| Jun 24, 2025 | 8.00 | 8.94 | 7.52 | 8.78 | 8.78 | 8.53% | 216,571 |
| Jun 23, 2025 | 6.84 | 8.80 | 6.38 | 8.09 | 8.09 | 22.76% | 122,515 |
| Jun 20, 2025 | 5.86 | 6.59 | 5.54 | 6.59 | 6.59 | 1.07% | 60,117 |
| Jun 18, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - | 534 |
| Jun 17, 2025 | 6.72 | 6.74 | 6.52 | 6.52 | 6.52 | 1.09% | 2,163 |
| Jun 16, 2025 | 6.10 | 6.45 | 6.10 | 6.45 | 6.45 | -1.68% | 592 |
| Jun 13, 2025 | 6.00 | 6.90 | 6.00 | 6.56 | 6.56 | -4.23% | 1,034 |
| Jun 12, 2025 | 7.68 | 7.68 | 6.66 | 6.85 | 6.85 | -6.80% | 8,953 |
| Jun 11, 2025 | 6.71 | 7.80 | 6.30 | 7.35 | 7.35 | 6.21% | 26,085 |
| Jun 10, 2025 | 6.09 | 7.23 | 5.48 | 6.92 | 6.92 | 6.96% | 45,566 |
| Jun 9, 2025 | 5.77 | 6.47 | 5.50 | 6.47 | 6.47 | 8.74% | 54,831 |
| Jun 6, 2025 | 5.38 | 6.23 | 5.36 | 5.95 | 5.95 | 7.40% | 18,201 |
| Jun 5, 2025 | 5.48 | 5.80 | 5.48 | 5.54 | 5.54 | 2.59% | 11,276 |
| Jun 4, 2025 | 5.70 | 6.10 | 5.40 | 5.40 | 5.40 | -6.90% | 7,696 |
| Jun 3, 2025 | 6.15 | 6.15 | 5.77 | 5.80 | 5.80 | -4.73% | 9,344 |
| Jun 2, 2025 | 5.59 | 6.15 | 5.57 | 6.09 | 6.09 | 8.33% | 10,689 |
| May 30, 2025 | 5.93 | 6.30 | 5.55 | 5.62 | 5.62 | 2.18% | 9,840 |
| May 29, 2025 | 5.32 | 5.88 | 5.32 | 5.50 | 5.50 | 3.77% | 29,030 |
| May 28, 2025 | 5.59 | 5.59 | 5.21 | 5.30 | 5.30 | -4.16% | 7,962 |
| May 27, 2025 | 5.95 | 6.00 | 5.00 | 5.53 | 5.53 | -7.51% | 23,704 |
| May 23, 2025 | 6.22 | 6.25 | 5.73 | 5.98 | 5.98 | -5.84% | 5,543 |
| May 22, 2025 | 6.07 | 6.35 | 6.07 | 6.35 | 6.35 | 4.79% | 5,264 |
| May 21, 2025 | 6.50 | 6.58 | 6.06 | 6.06 | 6.06 | -5.61% | 10,114 |
| May 20, 2025 | 6.49 | 6.89 | 6.23 | 6.42 | 6.42 | -2.58% | 36,455 |
| May 19, 2025 | 6.43 | 6.63 | 6.23 | 6.59 | 6.59 | -4.35% | 51,612 |
| May 16, 2025 | 6.41 | 6.89 | 6.41 | 6.89 | 6.89 | 8.85% | 7,895 |
| May 15, 2025 | 6.44 | 6.59 | 6.33 | 6.33 | 6.33 | -2.31% | 1,654 |
| May 14, 2025 | 6.00 | 6.51 | 5.52 | 6.48 | 6.48 | 4.85% | 22,305 |
| May 13, 2025 | 6.59 | 6.59 | 5.86 | 6.18 | 6.18 | -7.49% | 26,118 |
| May 12, 2025 | 6.43 | 6.69 | 6.42 | 6.68 | 6.68 | 3.33% | 5,437 |
| May 9, 2025 | 6.67 | 6.67 | 6.40 | 6.47 | 6.47 | -3.07% | 19,344 |
| May 8, 2025 | 6.79 | 6.92 | 5.75 | 6.67 | 6.67 | -3.89% | 35,077 |
| May 7, 2025 | 4.95 | 7.27 | 4.67 | 6.94 | 6.94 | 57.73% | 356,656 |