Concorde International Group Ltd - Class A Ordinary Shares (CIGL)
6.1000
+1.8600 (43.87%)
NASDAQ · Last Trade: Sep 8th, 6:47 PM EDT
Historical Prices For Concorde International Group Ltd - Class A Ordinary Shares (CIGL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/08/2025 | 3.92 | 7.50 | 3.72 | 6.10 | 4,796,988 | 6.10 |
| 9/05/2025 | 3.25 | 4.54 | 2.85 | 4.24 | 18,741,216 | 4.24 |
| 9/04/2025 | 3.67 | 4.74 | 2.61 | 2.91 | 133,155,486 | 2.91 |
| 9/03/2025 | 1.45 | 1.47 | 1.40 | 1.47 | 19,178 | 1.47 |
| 9/02/2025 | 1.61 | 1.61 | 1.40 | 1.45 | 66,247 | 1.45 |
| 8/29/2025 | 1.66 | 1.75 | 1.56 | 1.61 | 56,836 | 1.61 |
| 8/28/2025 | 1.68 | 1.73 | 1.61 | 1.68 | 43,241 | 1.68 |
| 8/27/2025 | 1.69 | 1.74 | 1.65 | 1.68 | 29,996 | 1.68 |
| 8/26/2025 | 1.67 | 1.72 | 1.65 | 1.69 | 7,506 | 1.69 |
| 8/25/2025 | 1.76 | 1.89 | 1.68 | 1.72 | 39,660 | 1.72 |
| 8/22/2025 | 1.66 | 1.83 | 1.60 | 1.74 | 57,700 | 1.74 |
| 8/21/2025 | 1.65 | 1.72 | 1.61 | 1.69 | 41,037 | 1.69 |
| 8/20/2025 | 1.71 | 1.71 | 1.59 | 1.67 | 29,729 | 1.67 |
| 8/19/2025 | 1.82 | 1.84 | 1.72 | 1.76 | 31,924 | 1.76 |
| 8/18/2025 | 1.98 | 1.98 | 1.77 | 1.81 | 20,451 | 1.81 |
| 8/15/2025 | 1.86 | 2.04 | 1.83 | 1.96 | 24,490 | 1.96 |
| 8/14/2025 | 2.00 | 2.02 | 1.83 | 1.86 | 36,076 | 1.86 |
| 8/13/2025 | 1.99 | 2.06 | 1.92 | 2.06 | 23,537 | 2.06 |
| 8/12/2025 | 1.92 | 1.99 | 1.88 | 1.99 | 17,555 | 1.99 |
| 8/11/2025 | 2.00 | 2.03 | 1.88 | 1.92 | 27,650 | 1.92 |
| 8/08/2025 | 2.05 | 2.14 | 1.98 | 2.04 | 35,513 | 2.04 |
| 8/07/2025 | 2.28 | 2.28 | 2.04 | 2.06 | 36,456 | 2.06 |
| 8/06/2025 | 2.05 | 2.44 | 2.05 | 2.29 | 87,238 | 2.29 |
| 8/05/2025 | 2.06 | 2.18 | 1.98 | 2.09 | 125,977 | 2.09 |
| 8/04/2025 | 1.98 | 2.13 | 1.97 | 2.11 | 61,569 | 2.11 |
| 8/01/2025 | 2.10 | 2.20 | 1.70 | 1.98 | 69,049 | 1.98 |
| 7/31/2025 | 2.25 | 2.30 | 2.10 | 2.15 | 32,909 | 2.15 |
| 7/30/2025 | 2.27 | 2.51 | 2.22 | 2.25 | 65,836 | 2.25 |
| 7/29/2025 | 2.70 | 2.86 | 2.23 | 2.34 | 183,797 | 2.34 |
| 7/28/2025 | 2.93 | 3.01 | 2.76 | 2.76 | 46,320 | 2.76 |
| 7/25/2025 | 3.21 | 3.34 | 2.60 | 2.97 | 216,268 | 2.97 |
| 7/24/2025 | 3.39 | 3.48 | 3.12 | 3.18 | 117,536 | 3.18 |
| 7/23/2025 | 3.30 | 3.56 | 3.30 | 3.52 | 81,063 | 3.52 |
| 7/22/2025 | 3.40 | 3.46 | 3.28 | 3.33 | 62,715 | 3.33 |
| 7/21/2025 | 3.61 | 3.74 | 3.30 | 3.40 | 138,981 | 3.40 |
| 7/18/2025 | 3.70 | 3.85 | 3.54 | 3.73 | 128,170 | 3.73 |
| 7/17/2025 | 3.68 | 4.20 | 3.44 | 3.60 | 386,016 | 3.60 |
| 7/16/2025 | 3.60 | 3.90 | 3.55 | 3.77 | 156,708 | 3.77 |
| 7/15/2025 | 3.34 | 3.90 | 3.31 | 3.79 | 319,742 | 3.79 |
| 7/14/2025 | 4.00 | 4.00 | 3.30 | 3.49 | 684,532 | 3.49 |
| 7/11/2025 | 3.68 | 4.40 | 3.31 | 4.21 | 1,956,741 | 4.21 |
| 7/10/2025 | 27.81 | 29.60 | 2.12 | 5.66 | 6,238,595 | 5.66 |
| 7/09/2025 | 22.45 | 31.05 | 18.18 | 28.18 | 485,303 | 28.18 |
| 7/08/2025 | 23.19 | 25.50 | 22.00 | 22.68 | 314,921 | 22.68 |
| 7/07/2025 | 22.69 | 24.16 | 21.00 | 23.78 | 683,371 | 23.78 |
| 7/03/2025 | 18.54 | 23.80 | 18.30 | 22.35 | 315,802 | 22.35 |
| 7/02/2025 | 11.86 | 20.00 | 11.85 | 18.64 | 748,489 | 18.64 |
| 7/01/2025 | 13.84 | 14.59 | 11.60 | 12.35 | 913,940 | 12.35 |
| 6/30/2025 | 24.50 | 26.95 | 8.84 | 14.71 | 321,966 | 14.71 |
| 6/27/2025 | 8.05 | 10.08 | 7.90 | 9.62 | 878,055 | 9.62 |
| 6/26/2025 | 8.00 | 8.19 | 7.70 | 8.14 | 471,334 | 8.14 |
| 6/25/2025 | 8.71 | 9.00 | 7.50 | 7.50 | 224,575 | 7.50 |
| 6/24/2025 | 8.00 | 8.94 | 7.52 | 8.78 | 216,564 | 8.78 |
| 6/23/2025 | 6.84 | 8.80 | 6.38 | 8.09 | 122,515 | 8.09 |
| 6/20/2025 | 5.86 | 6.59 | 5.54 | 6.59 | 60,117 | 6.59 |
| 6/18/2025 | 6.52 | 6.52 | 6.52 | 6.52 | 534 | 6.52 |
| 6/17/2025 | 6.72 | 6.74 | 6.52 | 6.52 | 2,163 | 6.52 |
| 6/16/2025 | 6.10 | 6.45 | 6.10 | 6.45 | 592 | 6.45 |
| 6/13/2025 | 6.00 | 6.90 | 6.00 | 6.56 | 1,034 | 6.56 |
| 6/12/2025 | 7.68 | 7.68 | 6.66 | 6.85 | 8,953 | 6.85 |
| 6/11/2025 | 6.71 | 7.80 | 6.30 | 7.35 | 26,085 | 7.35 |
| 6/10/2025 | 6.09 | 7.23 | 5.48 | 6.92 | 45,566 | 6.92 |
| 6/09/2025 | 5.77 | 6.47 | 5.50 | 6.47 | 54,831 | 6.47 |