Crown LNG Holdings Limited (CGBS)

Crown LNG Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.26	0.29	0.26	0.28	0.28	7.22%	909,553
Dec 19, 2024	0.27	0.30	0.26	0.26	0.26	-6.07%	434,012
Dec 18, 2024	0.28	0.29	0.27	0.28	0.28	-3.51%	775,231
Dec 17, 2024	0.29	0.30	0.28	0.29	0.29	-5.07%	490,215
Dec 16, 2024	0.33	0.33	0.29	0.31	0.31	-4.47%	449,280
Dec 13, 2024	0.29	0.33	0.28	0.32	0.32	6.52%	1,108,659
Dec 12, 2024	0.29	0.31	0.28	0.30	0.30	4.67%	620,739
Dec 11, 2024	0.29	0.31	0.29	0.29	0.29	-2.15%	628,262
Dec 10, 2024	0.32	0.32	0.29	0.29	0.29	-5.08%	479,154
Dec 9, 2024	0.33	0.33	0.30	0.31	0.31	-2.83%	589,568
Dec 6, 2024	0.36	0.36	0.31	0.32	0.32	-6.47%	1,524,427
Dec 5, 2024	0.29	0.45	0.29	0.34	0.34	11.44%	6,375,740
Dec 4, 2024	0.31	0.31	0.29	0.31	0.31	-6.09%	527,734
Dec 3, 2024	0.33	0.33	0.30	0.32	0.32	1.09%	364,749
Dec 2, 2024	0.32	0.34	0.31	0.32	0.32	2.36%	911,671
Nov 29, 2024	0.31	0.33	0.31	0.31	0.31	-3.62%	397,885
Nov 27, 2024	0.32	0.35	0.31	0.33	0.33	0.65%	610,068
Nov 26, 2024	0.35	0.36	0.32	0.32	0.32	-8.97%	498,150
Nov 25, 2024	0.35	0.37	0.32	0.36	0.36	4.62%	574,823
Nov 22, 2024	0.33	0.35	0.31	0.34	0.34	4.58%	504,907
Nov 21, 2024	0.34	0.35	0.31	0.33	0.33	-5.72%	511,923
Nov 20, 2024	0.34	0.35	0.33	0.34	0.34	-2.54%	442,065
Nov 19, 2024	0.37	0.38	0.32	0.35	0.35	-6.95%	561,754
Nov 18, 2024	0.42	0.42	0.38	0.38	0.38	-15.35%	552,339
Nov 15, 2024	0.45	0.47	0.36	0.45	0.45	-3.73%	851,478
Nov 14, 2024	0.56	0.56	0.46	0.47	0.47	-15.95%	1,119,565
Nov 13, 2024	0.58	0.58	0.52	0.55	0.55	-2.22%	913,280
Nov 12, 2024	0.50	0.58	0.47	0.57	0.57	7.58%	1,244,141
Nov 11, 2024	0.48	0.55	0.48	0.53	0.53	14.92%	2,772,147
Nov 8, 2024	0.39	0.49	0.37	0.46	0.46	22.40%	2,678,341
Nov 7, 2024	0.33	0.39	0.33	0.38	0.38	15.35%	986,537
Nov 6, 2024	0.35	0.36	0.32	0.33	0.33	-6.42%	900,913
Nov 5, 2024	0.31	0.35	0.30	0.35	0.35	12.79%	1,344,414
Nov 4, 2024	0.28	0.32	0.27	0.31	0.31	15.79%	3,048,999
Nov 1, 2024	0.27	0.28	0.26	0.27	0.27	-1.12%	2,201,803
Oct 31, 2024	0.29	0.29	0.27	0.27	0.27	-6.27%	212,114
Oct 30, 2024	0.29	0.29	0.28	0.29	0.29	-0.81%	284,835
Oct 29, 2024	0.29	0.30	0.29	0.29	0.29	-0.67%	188,014
Oct 28, 2024	0.30	0.31	0.29	0.29	0.29	-2.15%	413,197
Oct 25, 2024	0.31	0.31	0.29	0.30	0.30	0.17%	198,296
Oct 24, 2024	0.30	0.30	0.29	0.30	0.30	0.68%	200,185
Oct 23, 2024	0.31	0.32	0.30	0.30	0.30	1.79%	619,821
Oct 22, 2024	0.30	0.31	0.28	0.29	0.29	-4.16%	452,997
Oct 21, 2024	0.29	0.32	0.29	0.30	0.30	2.65%	469,600
Oct 18, 2024	0.27	0.31	0.27	0.29	0.29	5.81%	547,520
Oct 17, 2024	0.28	0.31	0.27	0.28	0.28	-0.46%	311,011
Oct 16, 2024	0.27	0.28	0.26	0.28	0.28	6.06%	325,056
Oct 15, 2024	0.26	0.29	0.26	0.26	0.26	-8.43%	1,772,730
Oct 14, 2024	0.30	0.30	0.29	0.29	0.29	-4.98%	585,810
Oct 11, 2024	0.28	0.31	0.28	0.30	0.30	1.07%	377,794
Oct 10, 2024	0.27	0.35	0.26	0.30	0.30	11.11%	1,488,874
Oct 9, 2024	0.26	0.28	0.26	0.27	0.27	3.25%	216,508
Oct 8, 2024	0.28	0.28	0.26	0.26	0.26	-7.98%	473,686
Oct 7, 2024	0.29	0.29	0.27	0.28	0.28	-1.63%	280,971
Oct 4, 2024	0.29	0.30	0.28	0.29	0.29	0.35%	356,154
Oct 3, 2024	0.28	0.30	0.27	0.29	0.29	1.27%	496,479
Oct 2, 2024	0.31	0.31	0.28	0.28	0.28	-8.14%	517,057
Oct 1, 2024	0.28	0.35	0.28	0.31	0.31	8.63%	1,669,201
Sep 30, 2024	0.29	0.30	0.28	0.29	0.29	-1.38%	248,484
Sep 27, 2024	0.28	0.29	0.27	0.29	0.29	3.21%	472,204
Sep 26, 2024	0.29	0.30	0.28	0.28	0.28	-4.27%	478,214
Sep 25, 2024	0.28	0.33	0.28	0.29	0.29	4.46%	660,615
Sep 24, 2024	0.27	0.29	0.27	0.28	0.28	3.09%	379,767
Sep 23, 2024	0.28	0.29	0.27	0.27	0.27	-3.72%	509,728
Sep 20, 2024	0.29	0.29	0.28	0.28	0.28	0.70%	303,164
Sep 19, 2024	0.26	0.30	0.26	0.28	0.28	6.92%	993,337
Sep 18, 2024	0.29	0.29	0.26	0.26	0.26	-11.93%	822,749
Sep 17, 2024	0.31	0.31	0.29	0.30	0.30	-4.68%	318,801
Sep 16, 2024	0.32	0.32	0.30	0.31	0.31	-2.59%	186,896
Sep 13, 2024	0.34	0.34	0.32	0.32	0.32	-5.18%	405,718
Sep 12, 2024	0.35	0.36	0.33	0.34	0.34	-5.50%	431,226
Sep 11, 2024	0.37	0.37	0.34	0.36	0.36	-3.36%	340,721
Sep 10, 2024	0.38	0.38	0.37	0.37	0.37	-0.96%	508,254
Sep 9, 2024	0.37	0.38	0.36	0.37	0.37	0.97%	170,880
Sep 6, 2024	0.38	0.38	0.37	0.37	0.37	-0.54%	176,843
Sep 5, 2024	0.37	0.39	0.37	0.37	0.37	-6.30%	223,417
Sep 4, 2024	0.38	0.40	0.36	0.40	0.40	7.30%	377,730
Sep 3, 2024	0.38	0.38	0.36	0.37	0.37	-3.65%	244,103
Aug 30, 2024	0.38	0.39	0.38	0.38	0.38	-0.39%	195,017
Aug 29, 2024	0.37	0.39	0.36	0.39	0.39	3.35%	262,486
Aug 28, 2024	0.39	0.40	0.37	0.37	0.37	-6.05%	380,104
Aug 27, 2024	0.40	0.41	0.39	0.40	0.40	-0.65%	276,186
Aug 26, 2024	0.39	0.42	0.38	0.40	0.40	-0.60%	1,120,856
Aug 23, 2024	0.42	0.42	0.39	0.40	0.40	-1.95%	555,358
Aug 22, 2024	0.45	0.46	0.39	0.41	0.41	-9.89%	1,370,336
Aug 21, 2024	0.46	0.49	0.45	0.46	0.46	-2.96%	368,802
Aug 20, 2024	0.48	0.48	0.44	0.47	0.47	-1.78%	483,531
Aug 19, 2024	0.48	0.50	0.47	0.48	0.48	-2.37%	593,064
Aug 16, 2024	0.50	0.53	0.48	0.49	0.49	-3.55%	299,278
Aug 15, 2024	0.49	0.54	0.45	0.51	0.51	9.98%	867,248
Aug 14, 2024	0.44	0.47	0.43	0.46	0.46	6.49%	876,833
Aug 13, 2024	0.49	0.49	0.43	0.43	0.43	-11.67%	1,614,227
Aug 12, 2024	0.46	0.58	0.46	0.49	0.49	13.00%	3,739,594
Aug 9, 2024	0.45	0.45	0.43	0.43	0.43	-2.32%	413,481
Aug 8, 2024	0.46	0.47	0.43	0.44	0.44	-2.09%	376,352
Aug 7, 2024	0.45	0.47	0.45	0.45	0.45	3.07%	633,773
Aug 6, 2024	0.49	0.52	0.42	0.44	0.44	-9.30%	2,485,252
Aug 5, 2024	0.41	0.54	0.38	0.49	0.49	15.23%	4,521,599
Aug 2, 2024	0.51	0.58	0.42	0.42	0.42	-12.29%	3,312,405
Aug 1, 2024	0.57	0.57	0.48	0.48	0.48	-13.82%	1,481,397

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.