Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.832.101.832.052.0512.64%31,371
Dec 4, 20251.861.861.811.821.82-5.70%4,697
Dec 3, 20251.831.931.761.931.934.32%14,402
Dec 2, 20251.921.921.821.851.85-1.60%5,846
Dec 1, 20251.851.891.851.881.883.87%8,303
Nov 28, 20251.831.881.811.811.812.09%3,189
Nov 26, 20251.751.801.741.771.771.31%6,260
Nov 25, 20251.741.781.711.751.753.55%6,068
Nov 24, 20251.731.731.651.691.69-2.31%10,757
Nov 21, 20251.641.761.641.731.735.49%7,134
Nov 20, 20251.871.871.601.641.64-4.65%20,936
Nov 19, 20251.832.021.701.721.72-7.53%15,200
Nov 18, 20251.922.041.721.861.86-1.59%21,377
Nov 17, 20252.102.101.821.891.89-11.89%23,490
Nov 14, 20252.042.222.022.152.15-0.23%12,571
Nov 13, 20252.252.252.152.152.15-8.12%23,093
Nov 12, 20252.432.452.332.342.34-5.26%20,452
Nov 11, 20252.402.472.402.472.47-2.37%1,228
Nov 10, 20252.462.592.452.532.530.80%3,834
Nov 7, 20252.502.582.452.512.51-2.71%16,787
Nov 6, 20252.562.602.502.582.581.57%14,356
Nov 5, 20252.632.632.512.542.54-3.53%11,343
Nov 4, 20252.612.742.592.632.63-1.39%11,403
Nov 3, 20252.662.772.652.672.670.75%8,123
Oct 31, 20252.782.782.652.652.65-7.02%27,452
Oct 30, 20252.702.972.632.852.855.56%44,174
Oct 29, 20252.692.782.682.702.70-0.74%22,387
Oct 28, 20252.762.802.702.722.72-3.89%13,230
Oct 27, 20252.852.852.762.832.832.91%20,669
Oct 24, 20252.752.782.652.752.751.85%8,370
Oct 23, 20252.552.802.552.702.706.72%51,732
Oct 22, 20252.632.642.512.532.53-4.17%29,247
Oct 21, 20252.632.652.532.642.640.38%34,120
Oct 20, 20252.552.712.552.632.633.14%22,125
Oct 17, 20252.502.582.502.552.550.79%25,795
Oct 16, 20252.612.672.512.532.53-2.32%26,157
Oct 15, 20252.652.672.512.592.59-1.52%27,894
Oct 14, 20252.612.712.512.632.63-2.59%75,820
Oct 13, 20252.802.882.622.702.70-40,218
Oct 10, 20252.892.932.632.702.70-6.90%85,320
Oct 9, 20252.993.152.902.902.90-2.03%80,406
Oct 8, 20252.953.342.902.962.962.42%253,185
Oct 7, 20253.313.392.882.892.89-12.16%186,768
Oct 6, 20253.803.963.293.293.29-17.34%265,253
Oct 3, 20254.204.383.733.983.98-11.56%741,193
Oct 2, 20253.845.453.534.504.5075.10%50,163,389
Oct 1, 20252.802.812.572.572.57-8.21%7,773,603
Sep 30, 20252.843.002.762.802.80-1.75%70,901
Sep 29, 20252.473.682.472.852.8516.33%3,037,163
Sep 26, 20252.382.542.382.452.453.38%28,015
Sep 25, 20252.392.472.332.372.37-4.44%34,083
Sep 24, 20252.522.592.422.482.482.48%23,813
Sep 23, 20252.692.772.402.422.42-11.52%83,618
Sep 22, 20252.942.942.602.742.74-8.83%62,564
Sep 19, 20252.983.082.963.003.000.67%50,209
Sep 18, 20253.063.262.952.982.98-2.93%32,391
Sep 17, 20253.203.402.903.073.07-7.25%79,324
Sep 16, 20253.353.593.253.313.314.09%92,877
Sep 15, 20253.503.653.023.183.18-8.09%132,593
Sep 12, 20253.723.963.453.463.46-7.98%168,505
Sep 11, 20253.734.603.553.763.76-3.59%335,246
Sep 10, 20255.525.523.413.903.90-29.48%545,302
Sep 9, 20255.896.765.245.535.53-9.34%892,805
Sep 8, 20253.927.503.726.106.1043.87%4,827,286
Sep 5, 20253.254.542.854.244.2445.70%18,741,101
Sep 4, 20253.674.742.612.912.9197.96%133,524,699
Sep 3, 20251.451.471.401.471.471.38%19,178
Sep 2, 20251.611.611.401.451.45-9.94%66,292
Aug 29, 20251.661.751.561.611.61-4.17%56,836
Aug 28, 20251.681.731.611.681.68-43,241
Aug 27, 20251.691.741.651.681.68-0.59%29,996
Aug 26, 20251.671.721.651.691.69-1.74%7,606
Aug 25, 20251.761.891.681.721.72-1.15%39,660
Aug 22, 20251.661.831.601.741.742.96%57,700
Aug 21, 20251.651.721.611.691.691.20%41,037
Aug 20, 20251.711.711.601.671.67-5.11%29,729
Aug 19, 20251.821.841.721.761.76-2.76%31,925
Aug 18, 20251.981.981.771.811.81-7.65%20,851
Aug 15, 20251.862.041.831.961.965.38%24,490
Aug 14, 20252.002.021.831.861.86-9.71%36,137
Aug 13, 20251.992.061.922.062.063.52%23,549
Aug 12, 20251.921.991.881.991.993.65%17,556
Aug 11, 20252.002.031.881.921.92-5.88%27,650
Aug 8, 20252.052.141.982.042.04-0.97%35,513
Aug 7, 20252.282.282.042.062.06-10.04%36,467
Aug 6, 20252.052.452.052.292.299.57%87,238
Aug 5, 20252.062.181.982.092.09-0.95%126,148
Aug 4, 20251.982.131.972.112.116.57%61,572
Aug 1, 20252.102.201.701.981.98-7.91%69,049
Jul 31, 20252.252.302.102.152.15-4.44%32,928
Jul 30, 20252.272.512.222.252.25-3.85%65,901
Jul 29, 20252.702.862.232.342.34-15.22%183,829
Jul 28, 20252.933.012.762.762.76-7.07%47,777
Jul 25, 20253.213.342.602.972.97-6.60%216,268
Jul 24, 20253.393.483.123.183.18-9.66%117,580
Jul 23, 20253.303.563.303.523.525.71%81,072
Jul 22, 20253.403.473.283.333.33-2.06%63,969
Jul 21, 20253.613.743.303.403.40-8.85%139,392
Jul 18, 20253.703.853.543.733.733.61%128,170
Jul 17, 20253.684.203.443.603.60-4.51%386,083