CIGL Historical Prices
Concorde International Group Ltd Class A Ordinary Shares · daily open, high, low, close & volume
Trading days
181
Period high
3.76
Period low
0.1895
Period change
-91.73%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 4, 2026 | 0.1984 | 0.2101 | 0.1960 | 0.2101 | +5.37% | 32,537 |
| Nov 3, 2026 | 0.1928 | 0.2097 | 0.1928 | 0.1994 | +3.42% | 29,947 |
| Nov 2, 2026 | 0.1909 | 0.2099 | 0.1895 | 0.1928 | +0.94% | 36,067 |
| Oct 30, 2026 | 0.2160 | 0.2160 | 0.1900 | 0.1910 | -11.57% | 92,293 |
| Oct 29, 2026 | 0.2020 | 0.2262 | 0.2000 | 0.2160 | +4.75% | 245,681 |
| Oct 28, 2026 | 0.2034 | 0.2129 | 0.2034 | 0.2062 | -2.41% | 52,881 |
| Oct 27, 2026 | 0.2200 | 0.2200 | 0.2025 | 0.2113 | -0.98% | 58,136 |
| Oct 26, 2026 | 0.2100 | 0.2201 | 0.2067 | 0.2134 | +0.76% | 71,908 |
| Oct 23, 2026 | 0.2059 | 0.2199 | 0.2059 | 0.2118 | +2.97% | 61,992 |
| Oct 22, 2026 | 0.2038 | 0.2168 | 0.2006 | 0.2057 | -5.47% | 32,088 |
| Oct 21, 2026 | 0.2101 | 0.2176 | 0.2041 | 0.2176 | +1.30% | 150,997 |
| Oct 20, 2026 | 0.2100 | 0.2200 | 0.2100 | 0.2148 | -1.47% | 142,314 |
| Oct 19, 2026 | 0.2211 | 0.2346 | 0.2180 | 0.2180 | -14.51% | 384,599 |
| Oct 16, 2026 | 0.2295 | 0.2613 | 0.2050 | 0.2550 | +1.19% | 6,765,320 |
| Oct 15, 2026 | 0.2395 | 0.3564 | 0.2252 | 0.2520 | +8.95% | 10,584,624 |
| Oct 14, 2026 | 0.2754 | 0.3170 | 0.2313 | 0.2313 | -18.53% | 2,737,677 |
| Oct 13, 2026 | 0.3123 | 0.3265 | 0.2810 | 0.2839 | -11.34% | 186,147 |
| Oct 12, 2026 | 0.3175 | 0.3303 | 0.3089 | 0.3202 | -2.70% | 131,883 |
| Oct 9, 2026 | 0.3290 | 0.3390 | 0.3107 | 0.3291 | +0.03% | 177,921 |
| Oct 8, 2026 | 0.3423 | 0.5400 | 0.2987 | 0.3290 | -5.19% | 3,577,311 |
| Oct 7, 2026 | 0.3637 | 0.3852 | 0.3420 | 0.3470 | -1.50% | 30,699 |
| Oct 6, 2026 | 0.3770 | 0.3855 | 0.3050 | 0.3523 | -4.78% | 97,360 |
| Oct 5, 2026 | 0.3706 | 0.3887 | 0.3700 | 0.3700 | -1.12% | 12,690 |
| Oct 2, 2026 | 0.3875 | 0.3875 | 0.3742 | 0.3742 | -1.53% | 15,974 |
| Oct 1, 2026 | 0.3895 | 0.3900 | 0.3800 | 0.3800 | +0.32% | 44,406 |
| Sep 30, 2026 | 0.3900 | 0.4087 | 0.3788 | 0.3788 | -2.85% | 48,931 |
| Sep 29, 2026 | 0.3905 | 0.3905 | 0.3800 | 0.3899 | -0.15% | 26,024 |
| Sep 28, 2026 | 0.4190 | 0.4190 | 0.3890 | 0.3905 | -2.38% | 62,031 |
| Sep 25, 2026 | 0.4010 | 0.4108 | 0.4000 | 0.4000 | -3.12% | 23,586 |
| Sep 24, 2026 | 0.4101 | 0.4198 | 0.4038 | 0.4129 | -1.90% | 54,165 |
| Sep 23, 2026 | 0.4296 | 0.4296 | 0.4100 | 0.4209 | +0.17% | 54,230 |
| Sep 22, 2026 | 0.4204 | 0.4263 | 0.4202 | 0.4202 | -2.78% | 50,434 |
| Sep 21, 2026 | 0.4390 | 0.4398 | 0.4201 | 0.4322 | +2.90% | 60,967 |
| Sep 18, 2026 | 0.4220 | 0.4231 | 0.4195 | 0.4200 | -0.71% | 32,230 |
| Sep 17, 2026 | 0.4251 | 0.4325 | 0.4200 | 0.4230 | +0.69% | 29,010 |
| Sep 16, 2026 | 0.4221 | 0.4300 | 0.4200 | 0.4201 | -0.57% | 43,462 |
| Sep 15, 2026 | 0.4320 | 0.4359 | 0.4200 | 0.4225 | -2.13% | 49,291 |
| Sep 14, 2026 | 0.4300 | 0.4400 | 0.4300 | 0.4317 | -1.93% | 27,656 |
| Sep 11, 2026 | 0.4267 | 0.4700 | 0.4210 | 0.4402 | +4.12% | 138,808 |
| Sep 9, 2026 | 0.4100 | 0.4229 | 0.4010 | 0.4228 | +4.01% | 33,766 |
| Sep 8, 2026 | 0.4110 | 0.4110 | 0.4000 | 0.4065 | -1.33% | 67,651 |
| Sep 4, 2026 | 0.4024 | 0.4120 | 0.4003 | 0.4120 | +2.77% | 33,525 |
| Sep 3, 2026 | 0.4102 | 0.4149 | 0.4000 | 0.4009 | -2.31% | 37,642 |
| Sep 2, 2026 | 0.4324 | 0.4325 | 0.4015 | 0.4104 | -4.09% | 78,473 |
| Aug 31, 2026 | 0.4400 | 0.4506 | 0.4200 | 0.4279 | -1.27% | 79,824 |
| Aug 28, 2026 | 0.4494 | 0.4567 | 0.4275 | 0.4334 | -2.80% | 43,932 |
| Aug 27, 2026 | 0.4414 | 0.4695 | 0.4401 | 0.4459 | +2.65% | 41,714 |
| Aug 26, 2026 | 0.4200 | 0.4496 | 0.4200 | 0.4344 | +2.19% | 42,353 |
| Aug 25, 2026 | 0.4100 | 0.4299 | 0.4100 | 0.4251 | +2.46% | 61,081 |
| Aug 24, 2026 | 0.4397 | 0.4397 | 0.4100 | 0.4149 | -3.29% | 91,291 |
| Aug 21, 2026 | 0.4340 | 0.4379 | 0.4200 | 0.4290 | -0.39% | 77,182 |
| Aug 20, 2026 | 0.4400 | 0.4549 | 0.4250 | 0.4307 | -2.29% | 66,801 |
| Aug 19, 2026 | 0.4500 | 0.4650 | 0.4301 | 0.4408 | -4.38% | 86,803 |
| Aug 18, 2026 | 0.4831 | 0.4831 | 0.4553 | 0.4610 | -4.95% | 96,660 |
| Aug 17, 2026 | 0.5005 | 0.5128 | 0.4500 | 0.4850 | -4.15% | 219,520 |
| Aug 14, 2026 | 0.5001 | 0.5321 | 0.5000 | 0.5060 | +1.20% | 168,886 |
| Aug 13, 2026 | 0.5100 | 0.5659 | 0.5000 | 0.5000 | +1.52% | 538,708 |
| Aug 12, 2026 | 0.4680 | 0.5654 | 0.4620 | 0.4925 | -17.41% | 2,810,867 |
| Aug 11, 2026 | 0.4396 | 0.7362 | 0.4196 | 0.5963 | +32.48% | 104,185,834 |
| Aug 10, 2026 | 0.5744 | 0.5744 | 0.4226 | 0.4501 | -23.13% | 268,961 |
| Aug 7, 2026 | 0.5634 | 0.6599 | 0.5583 | 0.5855 | +0.81% | 211,050 |
| Aug 6, 2026 | 0.5300 | 0.6259 | 0.5300 | 0.5808 | -1.66% | 212,469 |
| Aug 5, 2026 | 0.6158 | 0.6606 | 0.5710 | 0.5906 | -6.96% | 216,165 |
| Aug 4, 2026 | 0.5858 | 0.6615 | 0.5529 | 0.6348 | +0.14% | 401,369 |
| Aug 3, 2026 | 0.5000 | 0.6486 | 0.4770 | 0.6339 | +3.68% | 1,368,727 |
| Jul 31, 2026 | 0.4700 | 1.23 | 0.3697 | 0.6114 | +33.14% | 75,567,784 |
| Jul 30, 2026 | 0.4428 | 0.4859 | 0.4115 | 0.4592 | -0.46% | 125,016 |
| Jul 29, 2026 | 0.4200 | 0.4881 | 0.4010 | 0.4613 | +11.97% | 160,203 |
| Jul 28, 2026 | 0.4500 | 0.4537 | 0.4001 | 0.4120 | -10.24% | 38,127 |
| Jul 27, 2026 | 0.4675 | 0.4785 | 0.4301 | 0.4590 | -0.35% | 97,045 |
| Jul 24, 2026 | 0.4690 | 0.4898 | 0.4501 | 0.4606 | -2.12% | 85,990 |
| Jul 23, 2026 | 0.5157 | 0.5200 | 0.4500 | 0.4706 | -6.85% | 123,564 |
| Jul 22, 2026 | 0.5533 | 0.5730 | 0.5000 | 0.5052 | -9.62% | 210,945 |
| Jul 21, 2026 | 0.5008 | 0.5599 | 0.4701 | 0.5590 | -71.91% | 272,402 |
| Apr 10, 2026 | 1.76 | 2.00 | 1.76 | 1.99 | +17.06% | 135,943 |
| Apr 9, 2026 | 1.80 | 1.83 | 1.70 | 1.70 | -4.23% | 16,983 |
| Apr 8, 2026 | 1.76 | 1.96 | 1.76 | 1.77 | +1.43% | 62,678 |
| Apr 7, 2026 | 1.73 | 1.79 | 1.71 | 1.75 | -0.17% | 34,411 |
| Apr 6, 2026 | 1.82 | 1.82 | 1.75 | 1.75 | -4.73% | 31,813 |
| Apr 2, 2026 | 1.66 | 1.84 | 1.66 | 1.84 | +6.98% | 31,657 |
| Apr 1, 2026 | 1.72 | 1.72 | 1.67 | 1.72 | -3.37% | 13,767 |
| Mar 31, 2026 | 1.73 | 1.83 | 1.59 | 1.78 | +6.14% | 46,013 |
| Mar 30, 2026 | 1.79 | 1.79 | 1.58 | 1.68 | -5.25% | 42,591 |
| Mar 27, 2026 | 1.82 | 1.82 | 1.73 | 1.77 | -3.80% | 30,262 |
| Mar 26, 2026 | 1.92 | 1.92 | 1.78 | 1.84 | -1.60% | 35,713 |
| Mar 25, 2026 | 2.06 | 2.17 | 1.77 | 1.87 | -6.50% | 231,692 |
| Mar 24, 2026 | 1.97 | 2.00 | 1.95 | 2.00 | +0.00% | 422,188 |
| Mar 23, 2026 | 1.95 | 2.05 | 1.88 | 2.00 | +4.17% | 24,552 |
| Mar 20, 2026 | 2.09 | 2.09 | 1.75 | 1.92 | -7.69% | 50,873 |
| Mar 19, 2026 | 2.08 | 2.19 | 2.04 | 2.08 | +5.05% | 78,275 |
| Mar 18, 2026 | 1.97 | 2.06 | 1.97 | 1.98 | -1.49% | 22,894 |
| Mar 17, 2026 | 1.96 | 2.15 | 1.96 | 2.01 | -0.50% | 86,125 |
| Mar 16, 2026 | 1.62 | 2.34 | 1.61 | 2.02 | +22.42% | 1,029,611 |
| Mar 13, 2026 | 1.65 | 1.67 | 1.60 | 1.65 | -0.60% | 52,840 |
| Mar 12, 2026 | 1.63 | 1.66 | 1.62 | 1.66 | +1.84% | 31,206 |
| Mar 11, 2026 | 1.66 | 1.69 | 1.63 | 1.63 | -0.61% | 24,590 |
| Mar 10, 2026 | 1.69 | 1.70 | 1.63 | 1.64 | -2.96% | 21,473 |
| Mar 9, 2026 | 1.70 | 1.78 | 1.68 | 1.69 | -2.87% | 28,373 |
| Mar 6, 2026 | 1.77 | 1.81 | 1.72 | 1.74 | -1.69% | 10,576 |
| Mar 5, 2026 | 1.80 | 1.84 | 1.70 | 1.77 | +0.00% | 44,782 |
| Mar 4, 2026 | 1.80 | 1.84 | 1.74 | 1.77 | +0.97% | 34,116 |
| Mar 3, 2026 | 1.78 | 1.85 | 1.75 | 1.75 | -4.73% | 45,191 |
| Mar 2, 2026 | 1.93 | 1.95 | 1.80 | 1.84 | -6.12% | 66,277 |
| Feb 27, 2026 | 2.03 | 2.05 | 1.89 | 1.96 | -7.55% | 47,083 |
| Feb 26, 2026 | 1.92 | 2.19 | 1.88 | 2.12 | +13.98% | 131,651 |
| Feb 25, 2026 | 1.59 | 1.99 | 1.59 | 1.86 | +17.72% | 276,589 |
| Feb 24, 2026 | 1.58 | 1.63 | 1.53 | 1.58 | +6.76% | 34,125 |
| Feb 23, 2026 | 1.72 | 1.77 | 1.41 | 1.48 | -13.95% | 90,850 |
| Feb 20, 2026 | 1.65 | 1.78 | 1.65 | 1.72 | +2.99% | 37,874 |
| Feb 19, 2026 | 1.65 | 1.74 | 1.61 | 1.67 | +3.09% | 25,826 |
| Feb 18, 2026 | 1.65 | 1.75 | 1.61 | 1.62 | -2.99% | 25,730 |
| Feb 17, 2026 | 1.73 | 1.82 | 1.67 | 1.67 | -4.57% | 39,604 |
| Feb 13, 2026 | 1.82 | 1.88 | 1.74 | 1.75 | -3.31% | 54,001 |
| Feb 12, 2026 | 1.96 | 1.96 | 1.81 | 1.81 | -5.24% | 37,194 |
| Feb 11, 2026 | 2.02 | 2.13 | 1.90 | 1.91 | -8.17% | 53,716 |
| Feb 10, 2026 | 2.25 | 2.28 | 2.08 | 2.08 | -5.88% | 67,011 |
| Feb 9, 2026 | 2.33 | 2.39 | 2.20 | 2.21 | -8.68% | 80,754 |
| Feb 6, 2026 | 2.12 | 2.65 | 2.10 | 2.42 | +16.35% | 219,159 |
| Feb 5, 2026 | 2.20 | 2.35 | 1.85 | 2.08 | -20.61% | 485,452 |
| Feb 4, 2026 | 3.73 | 3.76 | 2.50 | 2.62 | -2.96% | 15,901,185 |
| Feb 3, 2026 | 2.60 | 2.90 | 2.60 | 2.70 | +4.25% | 4,215,845 |
| Feb 2, 2026 | 2.07 | 2.70 | 2.07 | 2.59 | +25.12% | 200,254 |
| Jan 30, 2026 | 2.05 | 2.09 | 2.00 | 2.07 | +2.48% | 14,309 |
| Jan 29, 2026 | 2.02 | 2.04 | 1.96 | 2.02 | +0.00% | 19,402 |
| Jan 28, 2026 | 2.02 | 2.02 | 2.01 | 2.02 | +1.51% | 1,250 |
| Jan 27, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | -1.49% | 1,295 |
| Jan 26, 2026 | 2.05 | 2.08 | 1.97 | 2.02 | +0.00% | 11,700 |
| Jan 23, 2026 | 2.09 | 2.16 | 2.01 | 2.02 | -4.27% | 26,630 |
| Jan 22, 2026 | 2.10 | 2.11 | 2.01 | 2.11 | +0.48% | 15,334 |
| Jan 21, 2026 | 1.88 | 2.20 | 1.88 | 2.10 | +12.30% | 58,112 |
| Jan 20, 2026 | 1.85 | 1.88 | 1.85 | 1.87 | -0.32% | 3,185 |
| Jan 16, 2026 | 1.88 | 1.90 | 1.86 | 1.88 | -1.78% | 4,338 |
| Jan 15, 2026 | 1.83 | 1.94 | 1.83 | 1.91 | +5.52% | 15,912 |
| Jan 14, 2026 | 1.90 | 1.90 | 1.80 | 1.81 | +0.56% | 37,383 |
| Jan 13, 2026 | 2.04 | 2.15 | 1.80 | 1.80 | -18.18% | 97,308 |
| Jan 12, 2026 | 1.79 | 2.85 | 1.79 | 2.20 | +24.78% | 1,040,369 |
| Jan 9, 2026 | 1.70 | 1.80 | 1.70 | 1.76 | +0.18% | 8,784 |
| Jan 8, 2026 | 1.79 | 1.82 | 1.71 | 1.76 | -3.30% | 28,233 |
| Jan 7, 2026 | 1.73 | 1.83 | 1.73 | 1.82 | +7.06% | 5,687 |
| Jan 6, 2026 | 1.77 | 1.80 | 1.70 | 1.70 | -4.17% | 11,808 |
| Jan 5, 2026 | 1.61 | 1.80 | 1.59 | 1.77 | +8.83% | 26,824 |
| Jan 2, 2026 | 1.73 | 1.73 | 1.58 | 1.63 | +1.24% | 8,559 |
| Dec 31, 2025 | 1.62 | 1.79 | 1.56 | 1.61 | +2.55% | 14,217 |
| Dec 30, 2025 | 1.79 | 1.79 | 1.55 | 1.57 | -5.42% | 24,644 |
| Dec 29, 2025 | 1.80 | 1.83 | 1.65 | 1.66 | -9.64% | 18,802 |
| Dec 26, 2025 | 1.82 | 1.94 | 1.81 | 1.84 | +1.10% | 12,755 |
| Dec 24, 2025 | 1.80 | 1.90 | 1.80 | 1.82 | -0.71% | 2,295 |
| Dec 23, 2025 | 1.81 | 1.88 | 1.74 | 1.83 | -4.69% | 11,837 |
| Dec 22, 2025 | 1.92 | 1.96 | 1.82 | 1.92 | -1.54% | 21,235 |
| Dec 19, 2025 | 1.88 | 1.95 | 1.88 | 1.95 | +7.73% | 21,615 |
| Dec 18, 2025 | 1.76 | 1.96 | 1.72 | 1.81 | +1.12% | 15,002 |
| Dec 17, 2025 | 1.83 | 1.94 | 1.71 | 1.79 | -5.29% | 34,050 |
| Dec 16, 2025 | 1.66 | 1.94 | 1.66 | 1.89 | +14.55% | 126,923 |
| Dec 15, 2025 | 1.84 | 1.90 | 1.54 | 1.65 | -14.51% | 24,758 |
| Dec 12, 2025 | 2.04 | 2.16 | 1.80 | 1.93 | -5.39% | 15,890 |
| Dec 11, 2025 | 2.12 | 2.20 | 2.04 | 2.04 | -3.77% | 8,979 |
| Dec 10, 2025 | 2.31 | 2.31 | 2.12 | 2.12 | -8.62% | 5,820 |
| Dec 9, 2025 | 2.20 | 2.39 | 2.20 | 2.32 | +5.45% | 8,300 |
| Dec 8, 2025 | 1.99 | 2.20 | 1.95 | 2.20 | +7.32% | 10,468 |
| Dec 5, 2025 | 1.83 | 2.10 | 1.83 | 2.05 | +12.64% | 31,371 |
| Dec 4, 2025 | 1.86 | 1.86 | 1.81 | 1.82 | -5.70% | 4,698 |
| Dec 3, 2025 | 1.82 | 1.93 | 1.76 | 1.93 | +4.32% | 14,596 |
| Dec 2, 2025 | 1.92 | 1.92 | 1.82 | 1.85 | -1.60% | 5,846 |
| Dec 1, 2025 | 1.85 | 1.89 | 1.85 | 1.88 | +3.87% | 8,303 |
| Nov 28, 2025 | 1.83 | 1.88 | 1.81 | 1.81 | +2.09% | 8,230 |
| Nov 26, 2025 | 1.75 | 1.80 | 1.74 | 1.77 | +1.31% | 6,260 |
| Nov 25, 2025 | 1.74 | 1.78 | 1.71 | 1.75 | +3.55% | 6,156 |
| Nov 24, 2025 | 1.73 | 1.73 | 1.65 | 1.69 | -2.31% | 10,855 |
| Nov 21, 2025 | 1.64 | 1.76 | 1.64 | 1.73 | +5.49% | 7,682 |
| Nov 20, 2025 | 1.87 | 1.87 | 1.60 | 1.64 | -4.65% | 20,936 |
| Nov 19, 2025 | 1.83 | 2.02 | 1.70 | 1.72 | -7.53% | 15,200 |
| Nov 18, 2025 | 1.92 | 2.04 | 1.72 | 1.86 | -1.59% | 21,377 |
| Nov 17, 2025 | 2.10 | 2.10 | 1.82 | 1.89 | -11.89% | 23,490 |
| Nov 14, 2025 | 2.04 | 2.22 | 2.02 | 2.15 | -0.23% | 12,571 |
| Nov 13, 2025 | 2.25 | 2.25 | 2.15 | 2.15 | -8.12% | 23,093 |
| Nov 12, 2025 | 2.43 | 2.45 | 2.33 | 2.34 | -5.26% | 20,452 |
| Nov 11, 2025 | 2.40 | 2.47 | 2.40 | 2.47 | -2.37% | 1,228 |
| Nov 10, 2025 | 2.46 | 2.59 | 2.45 | 2.53 | +0.80% | 3,834 |
| Nov 7, 2025 | 2.50 | 2.58 | 2.45 | 2.51 | -2.71% | 16,787 |
| Nov 6, 2025 | 2.56 | 2.60 | 2.50 | 2.58 | +1.57% | 14,356 |
| Nov 5, 2025 | 2.63 | 2.63 | 2.51 | 2.54 | -3.53% | 11,343 |
Daily open, high, low, close and volume for Concorde International Group Ltd Class A Ordinary Shares (CIGL). Showing 181 trading days. Unadjusted prices.