Concorde International Group Ltd. (CIGL)
NASDAQ: CIGL · Real-Time Price · USD
9.62
+1.48 (18.18%)
At close: Jun 27, 2025, 4:00 PM
9.47
-0.15 (-1.56%)
After-hours: Jun 27, 2025, 7:03 PM EDT
CIGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 8.05 | 10.08 | 7.90 | 9.62 | 9.62 | 18.18% | 877,271 |
| 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 |
| May 6, 2025 | 4.26 | 4.42 | 4.11 | 4.40 | 4.40 | 4.14% | 31,111 |
| May 5, 2025 | 4.25 | 4.30 | 4.20 | 4.23 | 4.23 | 1.32% | 2,334 |
| May 2, 2025 | 4.15 | 4.26 | 4.10 | 4.17 | 4.17 | -0.71% | 9,268 |
| May 1, 2025 | 4.15 | 4.26 | 4.15 | 4.20 | 4.20 | - | 20,648 |
| Apr 30, 2025 | 4.22 | 4.30 | 4.18 | 4.20 | 4.20 | 1.20% | 19,619 |
| Apr 29, 2025 | 4.15 | 4.29 | 4.10 | 4.15 | 4.15 | 0.36% | 25,622 |
| Apr 28, 2025 | 4.15 | 4.30 | 4.05 | 4.14 | 4.14 | -1.08% | 13,270 |
| Apr 25, 2025 | 4.12 | 4.19 | 4.00 | 4.18 | 4.18 | 1.70% | 43,009 |
| Apr 24, 2025 | 4.15 | 4.40 | 3.96 | 4.11 | 4.11 | -5.52% | 112,550 |
| Apr 23, 2025 | 4.12 | 4.45 | 3.88 | 4.35 | 4.35 | 3.33% | 175,034 |