NASDAQ : CIGL

Concorde International Group Ltd. — Price history

Industrials · Security & Protection Services · Singapore

Last price 0.191 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 43.35M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Concorde International Group Ltd. (CIGL) closed at 0.191 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-10-30	0.216	0.216	0.19	0.191	92,292	-11.57%
2026-10-29	0.202	0.2262	0.2	0.216	245,681	+4.75%
2026-10-28	0.2034	0.2129	0.2034	0.2062	52,881	-2.41%
2026-10-27	0.22	0.22	0.2025	0.2113	58,136	-0.98%
2026-10-26	0.21	0.2201	0.2067	0.2134	71,908	+0.76%
2026-10-23	0.2059	0.2199	0.2059	0.2118	61,992	+2.97%
2026-10-22	0.2038	0.2168	0.2006	0.2057	32,086	-5.47%
2026-10-21	0.2101	0.2176	0.2041	0.2176	150,996	+1.30%
2026-10-20	0.21	0.22	0.21	0.2148	142,314	-1.47%
2026-10-19	0.2211	0.2346	0.218	0.218	391,731	-14.51%
2026-10-16	0.2295	0.2613	0.205	0.255	6,478,696	+1.19%
2026-10-15	0.2395	0.3564	0.2252	0.252	6,546,516	+8.95%
2026-10-14	0.2754	0.317	0.2313	0.2313	2,560,452	-18.53%
2026-10-13	0.3123	0.3265	0.281	0.2839	169,258	-11.34%
2026-10-12	0.3175	0.3303	0.3089	0.3202	128,792	-2.70%
2026-10-09	0.329	0.339	0.3107	0.3291	155,190	+0.03%
2026-10-08	0.3423	0.54	0.2987	0.329	3,450,260	-5.19%
2026-10-07	0.3637	0.3852	0.342	0.347	30,480	-1.50%
2026-10-06	0.377	0.3855	0.305	0.3523	97,344	-4.78%
2026-10-05	0.3706	0.3887	0.37	0.37	12,690	-1.12%
2026-10-02	0.3875	0.3875	0.3742	0.3742	13,964	-1.53%
2026-10-01	0.3895	0.39	0.38	0.38	42,409	+0.32%
2026-09-30	0.39	0.4087	0.3788	0.3788	48,930	-2.85%
2026-09-29	0.3905	0.3905	0.38	0.3899	26,023	-0.15%
2026-09-28	0.419	0.419	0.389	0.3905	62,031	-2.38%
2026-09-25	0.401	0.4108	0.4	0.4	23,586	-3.12%
2026-09-24	0.4101	0.4198	0.4038	0.4129	54,164	-1.90%
2026-09-23	0.4296	0.4296	0.41	0.4209	54,230	+0.17%
2026-09-22	0.4204	0.4263	0.4202	0.4202	50,434	-2.78%
2026-09-21	0.439	0.4398	0.4201	0.4322	60,967	+2.90%
2026-09-18	0.422	0.4231	0.4195	0.42	32,230	-0.71%
2026-09-17	0.4251	0.4325	0.42	0.423	29,009	+0.69%
2026-09-16	0.4221	0.43	0.42	0.4201	43,462	-0.56%
2026-09-15	0.432	0.4359	0.42	0.4225	49,290	-2.14%
2026-09-14	0.43	0.44	0.43	0.4317	27,656	-1.93%
2026-09-11	0.4267	0.47	0.421	0.4402	138,807	+0.39%
2026-09-10	0.4138	0.4474	0.4112	0.4385	186,394	+3.71%
2026-09-09	0.41	0.4229	0.401	0.4228	33,765	+4.01%
2026-09-08	0.411	0.411	0.4	0.4065	67,653	-1.33%
2026-09-04	0.4024	0.412	0.4003	0.412	33,525	+2.77%
2026-09-03	0.4102	0.4149	0.4	0.4009	37,641	-2.31%
2026-09-02	0.4324	0.4325	0.4015	0.4104	78,472	-2.29%
2026-09-01	0.4226	0.4311	0.4182	0.42	56,714	-1.85%
2026-08-31	0.44	0.4506	0.42	0.4279	79,823	-1.27%
2026-08-28	0.4494	0.4567	0.4275	0.4334	43,932	-2.80%
2026-08-27	0.4414	0.4695	0.4401	0.4459	41,713	+2.65%
2026-08-26	0.42	0.4496	0.42	0.4344	42,353	+2.19%
2026-08-25	0.41	0.4299	0.41	0.4251	61,080	+2.46%
2026-08-24	0.4397	0.4397	0.41	0.4149	91,291	-3.29%
2026-08-21	0.434	0.4379	0.42	0.429	77,181	-0.39%
2026-08-20	0.44	0.4549	0.425	0.4307	66,800	-2.29%
2026-08-19	0.45	0.465	0.4301	0.4408	86,802	-4.38%
2026-08-18	0.4831	0.4831	0.4553	0.461	96,660	-4.95%
2026-08-17	0.5005	0.5128	0.45	0.485	219,520	-4.15%
2026-08-14	0.5001	0.5321	0.5	0.506	168,886	+1.20%
2026-08-13	0.51	0.5659	0.5	0.5	538,707	+1.52%
2026-08-12	0.468	0.5654	0.462	0.4925	2,810,866	-17.41%
2026-08-11	0.4396	0.7362	0.4196	0.5963	104,185,844	+32.48%
2026-08-10	0.5744	0.5744	0.4226	0.4501	268,960	-23.13%
2026-08-07	0.5634	0.6599	0.5583	0.5855	211,050	+0.81%
2026-08-06	0.53	0.6259	0.53	0.5808	212,468	-1.66%
2026-08-05	0.6158	0.6606	0.571	0.5906	216,165	-6.96%
2026-08-04	0.5858	0.6615	0.5529	0.6348	401,369	+0.14%
2026-08-03	0.5	0.6486	0.477	0.6339	1,370,227	+3.68%
2026-07-31	0.47	1.23	0.3697	0.6114	75,582,492	+33.14%
2026-07-30	0.4428	0.4859	0.4115	0.4592	125,015	-0.44%
2026-07-29	0.42	0.4881	0.401	0.4613	160,203	+11.95%
2026-07-28	0.45	0.4537	0.4001	0.412	38,127	-10.24%
2026-07-27	0.4675	0.4785	0.4301	0.459	97,045	-0.35%
2026-07-24	0.469	0.4898	0.4501	0.4606	85,989	-2.12%
2026-07-23	0.5157	0.52	0.45	0.4706	123,563	-6.85%
2026-07-22	0.5533	0.573	0.5	0.5052	210,944	-9.62%
2026-07-21	0.5008	0.5599	0.4701	0.559	272,401	+11.62%
2026-07-20	0.6092	0.7	0.48	0.5008	2,067,979	-5.51%
2026-07-17	0.5	0.5455	0.5	0.53	19,516	+2.91%
2026-07-16	0.525	0.54	0.5101	0.515	13,101	-4.63%
2026-07-15	0.521	0.57	0.51	0.54	34,319	+1.50%
2026-07-14	0.572	0.58	0.515	0.532	83,254	-7.01%
2026-07-13	0.582	0.5863	0.572	0.5721	42,300	-4.65%
2026-07-10	0.6205	0.6302	0.5613	0.6	94,847	-8.16%
2026-07-09	0.6069	0.7469	0.5932	0.6533	129,403	+4.41%
2026-07-08	0.7037	0.7037	0.5246	0.6257	154,404	-11.29%
2026-07-07	0.7289	0.7353	0.6436	0.7053	138,845	-0.66%
2026-07-06	0.6601	0.84	0.6601	0.71	406,868	+1.57%
2026-07-02	0.5701	0.75	0.5701	0.699	1,059,017	+7.36%
2026-07-01	0.5211	0.7019	0.5211	0.6511	3,120,727	-15.44%
2026-06-30	0.3813	1.11	0.3611	0.77	64,125,350	+99.48%
2026-06-29	0.41	0.4401	0.3847	0.386	62,485	-5.95%
2026-06-26	0.401	0.4206	0.4	0.4104	85,702	-1.35%
2026-06-25	0.456	0.49	0.4121	0.416	47,750	-9.90%
2026-06-24	0.4872	0.4872	0.456	0.4617	15,576	-5.58%
2026-06-23	0.4679	0.489	0.463	0.489	47,407	+2.43%
2026-06-22	0.4592	0.5087	0.4592	0.4774	45,292	-8.49%
2026-06-18	0.5011	0.5355	0.5011	0.5217	20,628	-2.12%
2026-06-17	0.5094	0.55	0.4959	0.533	44,509	+4.51%
2026-06-16	0.54	0.54	0.4951	0.51	68,402	-8.42%
2026-06-15	0.5335	0.56	0.5335	0.5569	85,820	+4.58%
2026-06-12	0.547	0.548	0.5194	0.5325	271,072	-9.58%
2026-06-11	0.471	0.84	0.4515	0.5889	11,872,841	+22.94%
2026-06-10	0.4733	0.5032	0.4353	0.479	189,709	-1.82%
2026-06-09	0.5574	0.5575	0.437	0.4879	131,914	-12.88%
2026-06-08	0.547	0.58	0.5094	0.56	242,244	+3.55%
2026-06-05	0.5579	0.5579	0.49	0.5408	53,065	-6.74%
2026-06-04	0.4982	0.5897	0.4813	0.5799	156,950	-1.68%
2026-06-03	0.6184	0.6184	0.55	0.5898	101,067	-3.33%
2026-06-02	0.6118	0.6332	0.5926	0.6101	59,424	-4.66%
2026-06-01	0.605	0.65	0.59	0.6399	76,777	+4.73%
2026-05-29	0.6305	0.6305	0.5961	0.611	70,720	-6.00%
2026-05-28	0.5801	0.65	0.56	0.65	79,281	+8.42%
2026-05-27	0.5965	0.6179	0.5816	0.5995	116,156	-3.29%
2026-05-26	0.64	0.6566	0.6	0.6199	123,112	-8.01%
2026-05-22	0.6936	0.7029	0.64	0.6739	235,115	-4.03%
2026-05-21	0.77	0.77	0.7	0.7022	204,455	-13.31%
2026-05-20	0.6469	0.849	0.6469	0.81	283,110	-1.58%
2026-05-19	0.75	0.9	0.6952	0.823	767,082	+5.51%
2026-05-18	1.1	1.16	0.7056	0.78	4,047,765	-39.06%
2026-05-15	1.12	1.3	0.978	1.28	2,323,345	+4.92%
2026-05-14	1.41	1.85	0.98	1.22	61,545,765	+76.17%
2026-05-13	1.01	1.01	0.62	0.6925	141,448	-32.11%
2026-05-12	1.14	1.19	1.02	1.02	23,237	-8.41%