Crown LNG Holdings Limited (CGBSF)
OTCMKTS · Delayed Price · Currency is USD
0.0009
+0.0001 (12.50%)
At close: Sep 5, 2025

Crown LNG Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20250.000.000.000.000.0012.50%108,610
Sep 4, 20250.000.000.000.000.00700.00%103,795
Sep 3, 20250.000.000.000.000.00-23,903
Sep 2, 20250.000.000.000.000.00-35,927
Aug 29, 20250.000.000.000.000.00-83.33%45,144
Aug 28, 20250.000.000.000.000.00500.00%55,085
Aug 27, 20250.000.000.000.000.00-83.33%267,744
Aug 26, 20250.000.000.000.000.00-40.00%127,103
Aug 25, 20250.000.000.000.000.0042.86%73,615
Aug 22, 20250.000.000.000.000.00-12.50%29,449
Aug 21, 20250.000.000.000.000.0014.29%24,785
Aug 20, 20250.000.000.000.000.0075.00%213,458
Aug 19, 20250.000.000.000.000.0033.33%649,794
Aug 18, 20250.000.000.000.000.00-40.00%727,818
Aug 15, 20250.000.000.000.000.00150.00%1,457,386
Aug 14, 20250.000.000.000.000.00-75.00%80,003
Aug 13, 20250.000.000.000.000.00-22,191
Aug 12, 20250.000.000.000.000.00-20.00%17,660
Aug 11, 20250.000.000.000.000.00-9.09%46,046
Aug 8, 20250.000.000.000.000.00-30,810
Aug 7, 20250.000.000.000.000.0022.22%702,327
Aug 6, 20250.000.000.000.000.00-74.29%225,428
Aug 5, 20250.000.000.000.000.00150.00%175,269
Aug 4, 20250.000.000.000.000.007.69%288,249
Aug 1, 20250.000.000.000.000.0062.50%208,873
Jul 31, 20250.000.000.000.000.0014.29%128,977
Jul 30, 20250.000.000.000.000.00-30.00%125,591
Jul 29, 20250.000.000.000.000.00-400,381
Jul 28, 20250.000.000.000.000.00-301,297
Jul 25, 20250.000.000.000.000.00-293,577
Jul 24, 20250.000.000.000.000.00-9.09%592,507
Jul 23, 20250.000.020.000.000.0010.00%4,460,745
Jul 22, 20250.000.000.000.000.0042.86%2,550,633
Jul 21, 20250.000.000.000.000.00-89.23%2,433,783
Jul 18, 20250.010.010.000.010.0127.45%9,034,597
Jul 17, 20250.010.010.010.010.01-86.25%35,584,842
Jul 16, 20250.060.060.030.040.04-39.48%197,485,133
Jul 15, 20250.060.060.060.060.06-0.33%5,684,848
Jul 14, 20250.070.070.060.060.06-7.93%8,254,886
Jul 11, 20250.060.070.060.070.072.45%14,893,769
Jul 10, 20250.070.070.060.070.071.87%11,185,191
Jul 9, 20250.060.070.060.060.061.27%29,149,641
Jul 8, 20250.060.070.060.060.06-0.78%6,909,614
Jul 7, 20250.070.070.060.060.06-2.00%7,741,548
Jul 3, 20250.070.070.060.070.07-2.40%4,473,540
Jul 2, 20250.070.070.060.070.07-4.17%9,337,347
Jul 1, 20250.070.070.070.070.07-0.71%6,577,362
Jun 30, 20250.070.070.070.070.07-0.14%8,254,395
Jun 27, 20250.080.080.070.070.07-6.16%8,619,762
Jun 26, 20250.080.080.070.070.07-12.53%13,428,666