Concorde International Group Ltd. (YOOV)
NASDAQ: YOOV · Real-Time Price · USD
0.6739
-0.0283 (-4.03%)
At close: May 22, 2026, 4:00 PM EDT
0.6634
-0.0105 (-1.56%)
After-hours: May 22, 2026, 7:40 PM EDT
YOOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 0.69 | 0.70 | 0.64 | 0.67 | 0.67 | -4.03% | 222,276 |
| May 21, 2026 | 0.77 | 0.77 | 0.70 | 0.70 | 0.70 | -13.31% | 190,445 |
| May 20, 2026 | 0.65 | 0.85 | 0.65 | 0.81 | 0.81 | -1.58% | 277,573 |
| May 19, 2026 | 0.75 | 0.90 | 0.70 | 0.82 | 0.82 | 5.51% | 755,549 |
| May 18, 2026 | 1.10 | 1.16 | 0.71 | 0.78 | 0.78 | -39.06% | 692,643 |
| May 15, 2026 | 1.12 | 1.30 | 0.98 | 1.28 | 1.28 | 4.92% | 2,323,345 |
| May 14, 2026 | 1.41 | 1.85 | 0.98 | 1.22 | 1.22 | 76.17% | 61,545,765 |
| May 13, 2026 | 1.01 | 1.01 | 0.62 | 0.69 | 0.69 | -32.11% | 141,448 |
| May 12, 2026 | 1.14 | 1.19 | 1.02 | 1.02 | 1.02 | -8.41% | 23,237 |
| May 11, 2026 | 1.20 | 1.23 | 1.10 | 1.11 | 1.11 | -8.72% | 40,950 |
| May 8, 2026 | 1.34 | 1.34 | 1.22 | 1.22 | 1.22 | -4.69% | 21,921 |
| May 7, 2026 | 1.46 | 1.47 | 1.18 | 1.28 | 1.28 | -9.86% | 16,300 |
| May 6, 2026 | 1.48 | 1.49 | 1.41 | 1.42 | 1.42 | -5.33% | 22,481 |
| May 5, 2026 | 1.50 | 1.53 | 1.50 | 1.50 | 1.50 | -1.96% | 12,200 |
| May 4, 2026 | 1.54 | 1.63 | 1.45 | 1.53 | 1.53 | -6.13% | 37,864 |
| May 1, 2026 | 1.63 | 1.65 | 1.53 | 1.63 | 1.63 | -0.61% | 24,338 |
| Apr 30, 2026 | 1.51 | 1.66 | 1.47 | 1.64 | 1.64 | 5.81% | 83,926 |
| Apr 29, 2026 | 1.49 | 1.55 | 1.49 | 1.55 | 1.55 | - | 12,511 |
| Apr 28, 2026 | 1.56 | 1.60 | 1.52 | 1.55 | 1.55 | 1.97% | 12,487 |
| Apr 27, 2026 | 1.47 | 1.60 | 1.47 | 1.52 | 1.52 | -0.65% | 18,276 |
| Apr 24, 2026 | 1.64 | 1.64 | 1.45 | 1.53 | 1.53 | -6.71% | 27,356 |
| Apr 23, 2026 | 1.67 | 1.67 | 1.56 | 1.64 | 1.64 | -2.96% | 26,487 |
| Apr 22, 2026 | 1.63 | 1.70 | 1.63 | 1.69 | 1.69 | 3.68% | 20,571 |
| Apr 21, 2026 | 1.66 | 1.72 | 1.58 | 1.63 | 1.63 | -1.81% | 33,393 |
| Apr 20, 2026 | 1.65 | 1.77 | 1.65 | 1.66 | 1.66 | -1.19% | 21,423 |
| Apr 17, 2026 | 1.83 | 1.88 | 1.66 | 1.68 | 1.68 | -4.04% | 30,567 |
| Apr 16, 2026 | 1.75 | 1.80 | 1.68 | 1.75 | 1.75 | -2.71% | 31,612 |
| Apr 15, 2026 | 1.77 | 1.81 | 1.75 | 1.80 | 1.80 | 2.83% | 36,905 |
| Apr 14, 2026 | 1.86 | 2.01 | 1.75 | 1.75 | 1.75 | -14.22% | 100,152 |
| Apr 13, 2026 | 1.59 | 2.15 | 1.45 | 2.04 | 2.04 | 2.51% | 1,398,865 |
| Apr 10, 2026 | 1.76 | 2.00 | 1.76 | 1.99 | 1.99 | 17.06% | 135,943 |
| Apr 9, 2026 | 1.80 | 1.83 | 1.70 | 1.70 | 1.70 | -4.23% | 16,983 |
| Apr 8, 2026 | 1.76 | 1.96 | 1.76 | 1.78 | 1.78 | 1.43% | 62,678 |
| Apr 7, 2026 | 1.73 | 1.80 | 1.71 | 1.75 | 1.75 | -0.17% | 34,411 |
| Apr 6, 2026 | 1.82 | 1.82 | 1.75 | 1.75 | 1.75 | -4.73% | 31,813 |
| Apr 2, 2026 | 1.66 | 1.84 | 1.66 | 1.84 | 1.84 | 6.98% | 31,656 |
| Apr 1, 2026 | 1.72 | 1.72 | 1.67 | 1.72 | 1.72 | -3.37% | 13,767 |
| Mar 31, 2026 | 1.73 | 1.84 | 1.59 | 1.78 | 1.78 | 6.14% | 46,012 |
| Mar 30, 2026 | 1.79 | 1.79 | 1.58 | 1.68 | 1.68 | -5.25% | 42,591 |
| Mar 27, 2026 | 1.82 | 1.82 | 1.73 | 1.77 | 1.77 | -3.80% | 30,262 |
| Mar 26, 2026 | 1.92 | 1.92 | 1.78 | 1.84 | 1.84 | -1.60% | 35,713 |
| Mar 25, 2026 | 2.06 | 2.17 | 1.77 | 1.87 | 1.87 | -6.50% | 231,692 |
| Mar 24, 2026 | 1.97 | 2.00 | 1.95 | 2.00 | 2.00 | - | 422,187 |
| Mar 23, 2026 | 1.95 | 2.05 | 1.88 | 2.00 | 2.00 | 4.17% | 24,552 |
| Mar 20, 2026 | 2.09 | 2.09 | 1.75 | 1.92 | 1.92 | -7.69% | 50,873 |
| Mar 19, 2026 | 2.08 | 2.19 | 2.04 | 2.08 | 2.08 | 5.05% | 78,275 |
| Mar 18, 2026 | 1.97 | 2.06 | 1.97 | 1.98 | 1.98 | -1.49% | 22,893 |
| Mar 17, 2026 | 1.96 | 2.15 | 1.96 | 2.01 | 2.01 | -0.50% | 86,124 |
| Mar 16, 2026 | 1.62 | 2.34 | 1.61 | 2.02 | 2.02 | 22.42% | 1,029,610 |
| Mar 13, 2026 | 1.65 | 1.67 | 1.61 | 1.65 | 1.65 | -0.60% | 52,839 |