Concorde International Group Ltd. (CIGL)
NASDAQ: CIGL · Real-Time Price · USD
2.050
+0.230 (12.64%)
At close: Dec 5, 2025, 4:00 PM EST
1.800
-0.250 (-12.20%)
After-hours: Dec 5, 2025, 5:19 PM EST
CIGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.83 | 2.10 | 1.83 | 2.05 | 2.05 | 12.64% | 31,371 |
| Dec 4, 2025 | 1.86 | 1.86 | 1.81 | 1.82 | 1.82 | -5.70% | 4,697 |
| Dec 3, 2025 | 1.83 | 1.93 | 1.76 | 1.93 | 1.93 | 4.32% | 14,402 |
| Dec 2, 2025 | 1.92 | 1.92 | 1.82 | 1.85 | 1.85 | -1.60% | 5,846 |
| Dec 1, 2025 | 1.85 | 1.89 | 1.85 | 1.88 | 1.88 | 3.87% | 8,303 |
| Nov 28, 2025 | 1.83 | 1.88 | 1.81 | 1.81 | 1.81 | 2.09% | 3,189 |
| Nov 26, 2025 | 1.75 | 1.80 | 1.74 | 1.77 | 1.77 | 1.31% | 6,260 |
| Nov 25, 2025 | 1.74 | 1.78 | 1.71 | 1.75 | 1.75 | 3.55% | 6,068 |
| Nov 24, 2025 | 1.73 | 1.73 | 1.65 | 1.69 | 1.69 | -2.31% | 10,757 |
| Nov 21, 2025 | 1.64 | 1.76 | 1.64 | 1.73 | 1.73 | 5.49% | 7,134 |
| Nov 20, 2025 | 1.87 | 1.87 | 1.60 | 1.64 | 1.64 | -4.65% | 20,936 |
| Nov 19, 2025 | 1.83 | 2.02 | 1.70 | 1.72 | 1.72 | -7.53% | 15,200 |
| Nov 18, 2025 | 1.92 | 2.04 | 1.72 | 1.86 | 1.86 | -1.59% | 21,377 |
| Nov 17, 2025 | 2.10 | 2.10 | 1.82 | 1.89 | 1.89 | -11.89% | 23,490 |
| Nov 14, 2025 | 2.04 | 2.22 | 2.02 | 2.15 | 2.15 | -0.23% | 12,571 |
| Nov 13, 2025 | 2.25 | 2.25 | 2.15 | 2.15 | 2.15 | -8.12% | 23,093 |
| Nov 12, 2025 | 2.43 | 2.45 | 2.33 | 2.34 | 2.34 | -5.26% | 20,452 |
| Nov 11, 2025 | 2.40 | 2.47 | 2.40 | 2.47 | 2.47 | -2.37% | 1,228 |
| Nov 10, 2025 | 2.46 | 2.59 | 2.45 | 2.53 | 2.53 | 0.80% | 3,834 |
| Nov 7, 2025 | 2.50 | 2.58 | 2.45 | 2.51 | 2.51 | -2.71% | 16,787 |
| Nov 6, 2025 | 2.56 | 2.60 | 2.50 | 2.58 | 2.58 | 1.57% | 14,356 |
| Nov 5, 2025 | 2.63 | 2.63 | 2.51 | 2.54 | 2.54 | -3.53% | 11,343 |
| Nov 4, 2025 | 2.61 | 2.74 | 2.59 | 2.63 | 2.63 | -1.39% | 11,403 |
| Nov 3, 2025 | 2.66 | 2.77 | 2.65 | 2.67 | 2.67 | 0.75% | 8,123 |
| Oct 31, 2025 | 2.78 | 2.78 | 2.65 | 2.65 | 2.65 | -7.02% | 27,452 |
| Oct 30, 2025 | 2.70 | 2.97 | 2.63 | 2.85 | 2.85 | 5.56% | 44,174 |
| Oct 29, 2025 | 2.69 | 2.78 | 2.68 | 2.70 | 2.70 | -0.74% | 22,387 |
| Oct 28, 2025 | 2.76 | 2.80 | 2.70 | 2.72 | 2.72 | -3.89% | 13,230 |
| Oct 27, 2025 | 2.85 | 2.85 | 2.76 | 2.83 | 2.83 | 2.91% | 20,669 |
| Oct 24, 2025 | 2.75 | 2.78 | 2.65 | 2.75 | 2.75 | 1.85% | 8,370 |
| Oct 23, 2025 | 2.55 | 2.80 | 2.55 | 2.70 | 2.70 | 6.72% | 51,732 |
| Oct 22, 2025 | 2.63 | 2.64 | 2.51 | 2.53 | 2.53 | -4.17% | 29,247 |
| Oct 21, 2025 | 2.63 | 2.65 | 2.53 | 2.64 | 2.64 | 0.38% | 34,120 |
| Oct 20, 2025 | 2.55 | 2.71 | 2.55 | 2.63 | 2.63 | 3.14% | 22,125 |
| Oct 17, 2025 | 2.50 | 2.58 | 2.50 | 2.55 | 2.55 | 0.79% | 25,795 |
| Oct 16, 2025 | 2.61 | 2.67 | 2.51 | 2.53 | 2.53 | -2.32% | 26,157 |
| Oct 15, 2025 | 2.65 | 2.67 | 2.51 | 2.59 | 2.59 | -1.52% | 27,894 |
| Oct 14, 2025 | 2.61 | 2.71 | 2.51 | 2.63 | 2.63 | -2.59% | 75,820 |
| Oct 13, 2025 | 2.80 | 2.88 | 2.62 | 2.70 | 2.70 | - | 40,218 |
| Oct 10, 2025 | 2.89 | 2.93 | 2.63 | 2.70 | 2.70 | -6.90% | 85,320 |
| Oct 9, 2025 | 2.99 | 3.15 | 2.90 | 2.90 | 2.90 | -2.03% | 80,406 |
| Oct 8, 2025 | 2.95 | 3.34 | 2.90 | 2.96 | 2.96 | 2.42% | 253,185 |
| Oct 7, 2025 | 3.31 | 3.39 | 2.88 | 2.89 | 2.89 | -12.16% | 186,768 |
| Oct 6, 2025 | 3.80 | 3.96 | 3.29 | 3.29 | 3.29 | -17.34% | 265,253 |
| 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% | 50,163,389 |
| 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 |