Concorde International Group Ltd. (CIGL)
NASDAQ: CIGL · Real-Time Price · USD
3.900
-1.630 (-29.48%)
At close: Sep 10, 2025, 4:00 PM
3.950
+0.050 (1.28%)
After-hours: Sep 10, 2025, 7:52 PM EDT
CIGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 5.52 | 5.52 | 3.41 | 3.90 | 3.90 | -29.48% | 533,503 |
| 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 |
| Jul 24, 2025 | 3.39 | 3.48 | 3.12 | 3.18 | 3.18 | -9.66% | 117,580 |
| Jul 23, 2025 | 3.30 | 3.56 | 3.30 | 3.52 | 3.52 | 5.71% | 81,072 |
| Jul 22, 2025 | 3.40 | 3.47 | 3.28 | 3.33 | 3.33 | -2.06% | 63,969 |
| Jul 21, 2025 | 3.61 | 3.74 | 3.30 | 3.40 | 3.40 | -8.85% | 139,392 |
| 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 |