Concorde International Group Ltd. (CIGL)
NASDAQ: CIGL · Real-Time Price · USD
3.980
-0.520 (-11.56%)
At close: Oct 3, 2025, 4:00 PM EDT
3.801
-0.179 (-4.51%)
After-hours: Oct 3, 2025, 7:58 PM EDT
CIGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 4.20 | 4.38 | 3.73 | 3.98 | 3.98 | -11.56% | 741,193 |
| Oct 2, 2025 | 3.84 | 5.45 | 3.53 | 4.50 | 4.50 | 75.10% | 49,819,938 |
| Oct 1, 2025 | 2.80 | 2.81 | 2.57 | 2.57 | 2.57 | -8.21% | 7,773,603 |
| Sep 30, 2025 | 2.84 | 3.00 | 2.76 | 2.80 | 2.80 | -1.75% | 70,901 |
| Sep 29, 2025 | 2.47 | 3.68 | 2.47 | 2.85 | 2.85 | 16.33% | 3,037,163 |
| Sep 26, 2025 | 2.38 | 2.54 | 2.38 | 2.45 | 2.45 | 3.38% | 28,015 |
| Sep 25, 2025 | 2.39 | 2.47 | 2.33 | 2.37 | 2.37 | -4.44% | 34,083 |
| Sep 24, 2025 | 2.52 | 2.59 | 2.42 | 2.48 | 2.48 | 2.48% | 23,813 |
| Sep 23, 2025 | 2.69 | 2.77 | 2.40 | 2.42 | 2.42 | -11.52% | 83,618 |
| Sep 22, 2025 | 2.94 | 2.94 | 2.60 | 2.74 | 2.74 | -8.83% | 62,564 |
| Sep 19, 2025 | 2.98 | 3.08 | 2.96 | 3.00 | 3.00 | 0.67% | 50,209 |
| Sep 18, 2025 | 3.06 | 3.26 | 2.95 | 2.98 | 2.98 | -2.93% | 32,391 |
| Sep 17, 2025 | 3.20 | 3.40 | 2.90 | 3.07 | 3.07 | -7.25% | 79,324 |
| Sep 16, 2025 | 3.35 | 3.59 | 3.25 | 3.31 | 3.31 | 4.09% | 92,877 |
| Sep 15, 2025 | 3.50 | 3.65 | 3.02 | 3.18 | 3.18 | -8.09% | 132,593 |
| Sep 12, 2025 | 3.72 | 3.96 | 3.45 | 3.46 | 3.46 | -7.98% | 168,505 |
| Sep 11, 2025 | 3.73 | 4.60 | 3.55 | 3.76 | 3.76 | -3.59% | 335,246 |
| Sep 10, 2025 | 5.52 | 5.52 | 3.41 | 3.90 | 3.90 | -29.48% | 545,302 |
| Sep 9, 2025 | 5.89 | 6.76 | 5.24 | 5.53 | 5.53 | -9.34% | 892,805 |
| Sep 8, 2025 | 3.92 | 7.50 | 3.72 | 6.10 | 6.10 | 43.87% | 4,827,286 |
| Sep 5, 2025 | 3.25 | 4.54 | 2.85 | 4.24 | 4.24 | 45.70% | 18,741,101 |
| Sep 4, 2025 | 3.67 | 4.74 | 2.61 | 2.91 | 2.91 | 97.96% | 132,640,016 |
| Sep 3, 2025 | 1.45 | 1.47 | 1.40 | 1.47 | 1.47 | 1.38% | 19,097 |
| Sep 2, 2025 | 1.61 | 1.61 | 1.40 | 1.45 | 1.45 | -9.94% | 66,292 |
| Aug 29, 2025 | 1.66 | 1.75 | 1.56 | 1.61 | 1.61 | -4.17% | 56,836 |
| Aug 28, 2025 | 1.68 | 1.73 | 1.61 | 1.68 | 1.68 | - | 43,241 |
| Aug 27, 2025 | 1.69 | 1.74 | 1.65 | 1.68 | 1.68 | -0.59% | 29,996 |
| Aug 26, 2025 | 1.67 | 1.72 | 1.65 | 1.69 | 1.69 | -1.74% | 7,606 |
| Aug 25, 2025 | 1.76 | 1.89 | 1.68 | 1.72 | 1.72 | -1.15% | 39,660 |
| Aug 22, 2025 | 1.66 | 1.83 | 1.60 | 1.74 | 1.74 | 2.96% | 57,700 |
| Aug 21, 2025 | 1.65 | 1.72 | 1.61 | 1.69 | 1.69 | 1.20% | 41,037 |
| Aug 20, 2025 | 1.71 | 1.71 | 1.60 | 1.67 | 1.67 | -5.11% | 29,729 |
| Aug 19, 2025 | 1.82 | 1.84 | 1.72 | 1.76 | 1.76 | -2.76% | 31,925 |
| Aug 18, 2025 | 1.98 | 1.98 | 1.77 | 1.81 | 1.81 | -7.65% | 20,851 |
| Aug 15, 2025 | 1.86 | 2.04 | 1.83 | 1.96 | 1.96 | 5.38% | 24,490 |
| Aug 14, 2025 | 2.00 | 2.02 | 1.83 | 1.86 | 1.86 | -9.71% | 36,137 |
| Aug 13, 2025 | 1.99 | 2.06 | 1.92 | 2.06 | 2.06 | 3.52% | 23,549 |
| Aug 12, 2025 | 1.92 | 1.99 | 1.88 | 1.99 | 1.99 | 3.65% | 17,556 |
| Aug 11, 2025 | 2.00 | 2.03 | 1.88 | 1.92 | 1.92 | -5.88% | 27,650 |
| Aug 8, 2025 | 2.05 | 2.14 | 1.98 | 2.04 | 2.04 | -0.97% | 35,513 |
| Aug 7, 2025 | 2.28 | 2.28 | 2.04 | 2.06 | 2.06 | -10.04% | 36,467 |
| Aug 6, 2025 | 2.05 | 2.45 | 2.05 | 2.29 | 2.29 | 9.57% | 87,238 |
| Aug 5, 2025 | 2.06 | 2.18 | 1.98 | 2.09 | 2.09 | -0.95% | 126,148 |
| Aug 4, 2025 | 1.98 | 2.13 | 1.97 | 2.11 | 2.11 | 6.57% | 61,572 |
| Aug 1, 2025 | 2.10 | 2.20 | 1.70 | 1.98 | 1.98 | -7.91% | 69,049 |
| Jul 31, 2025 | 2.25 | 2.30 | 2.10 | 2.15 | 2.15 | -4.44% | 32,928 |
| Jul 30, 2025 | 2.27 | 2.51 | 2.22 | 2.25 | 2.25 | -3.85% | 65,901 |
| Jul 29, 2025 | 2.70 | 2.86 | 2.23 | 2.34 | 2.34 | -15.22% | 183,829 |
| Jul 28, 2025 | 2.93 | 3.01 | 2.76 | 2.76 | 2.76 | -7.07% | 47,777 |
| Jul 25, 2025 | 3.21 | 3.34 | 2.60 | 2.97 | 2.97 | -6.60% | 216,268 |