Crown LNG Holdings Limited (CGBS)
NASDAQ: CGBS · Real-Time Price · USD
0.479
-0.076 (-13.61%)
Nov 14, 2024, 12:04 PM EST - Market open

Crown LNG Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 20240.580.580.520.550.55-2.22%913,280
Nov 12, 20240.500.580.470.570.577.58%1,244,141
Nov 11, 20240.480.550.480.530.5314.92%2,772,147
Nov 8, 20240.390.490.370.460.4622.40%2,678,341
Nov 7, 20240.330.390.330.380.3815.35%986,537
Nov 6, 20240.350.360.320.330.33-6.42%900,913
Nov 5, 20240.310.350.300.350.3512.79%1,344,414
Nov 4, 20240.280.320.270.310.3115.79%3,048,999
Nov 1, 20240.270.280.260.270.27-1.12%2,201,803
Oct 31, 20240.290.290.270.270.27-6.27%212,114
Oct 30, 20240.290.290.280.290.29-0.81%284,835
Oct 29, 20240.290.300.290.290.29-0.67%188,014
Oct 28, 20240.300.310.290.290.29-2.15%413,197
Oct 25, 20240.310.310.290.300.300.17%198,296
Oct 24, 20240.300.300.290.300.300.68%200,185
Oct 23, 20240.310.320.300.300.301.79%619,821
Oct 22, 20240.300.310.280.290.29-4.16%452,997
Oct 21, 20240.290.320.290.300.302.65%469,600
Oct 18, 20240.270.310.270.290.295.81%547,520
Oct 17, 20240.280.310.270.280.28-0.46%311,011
Oct 16, 20240.270.280.260.280.286.06%325,056
Oct 15, 20240.260.290.260.260.26-8.43%1,772,730
Oct 14, 20240.300.300.290.290.29-4.98%585,810
Oct 11, 20240.280.310.280.300.301.07%377,794
Oct 10, 20240.270.350.260.300.3011.11%1,488,874
Oct 9, 20240.260.280.260.270.273.25%216,508
Oct 8, 20240.280.280.260.260.26-7.98%473,686
Oct 7, 20240.290.290.270.280.28-1.63%280,971
Oct 4, 20240.290.300.280.290.290.35%356,154
Oct 3, 20240.280.300.270.290.291.27%496,479
Oct 2, 20240.310.310.280.280.28-8.14%517,057
Oct 1, 20240.280.350.280.310.318.63%1,669,201
Sep 30, 20240.290.300.280.290.29-1.38%248,484
Sep 27, 20240.280.290.270.290.293.21%472,204
Sep 26, 20240.290.300.280.280.28-4.27%478,214
Sep 25, 20240.280.330.280.290.294.46%660,615
Sep 24, 20240.270.290.270.280.283.09%379,767
Sep 23, 20240.280.290.270.270.27-3.72%509,728
Sep 20, 20240.290.290.280.280.280.70%303,164
Sep 19, 20240.260.300.260.280.286.92%993,337
Sep 18, 20240.290.290.260.260.26-11.93%822,749
Sep 17, 20240.310.310.290.300.30-4.68%318,801
Sep 16, 20240.320.320.300.310.31-2.59%186,896
Sep 13, 20240.340.340.320.320.32-5.18%405,718
Sep 12, 20240.350.360.330.340.34-5.50%431,226
Sep 11, 20240.370.370.340.360.36-3.36%340,721
Sep 10, 20240.380.380.370.370.37-0.96%508,254
Sep 9, 20240.370.380.360.370.370.97%170,880
Sep 6, 20240.380.380.370.370.37-0.54%176,843
Sep 5, 20240.370.390.370.370.37-6.30%223,417
Sep 4, 20240.380.400.360.400.407.30%377,730
Sep 3, 20240.380.380.360.370.37-3.65%244,103
Aug 30, 20240.380.390.380.380.38-0.39%195,017
Aug 29, 20240.370.390.360.390.393.35%262,486
Aug 28, 20240.390.400.370.370.37-6.05%380,104
Aug 27, 20240.400.410.390.400.40-0.65%276,186
Aug 26, 20240.390.420.380.400.40-0.60%1,120,856
Aug 23, 20240.420.420.390.400.40-1.95%555,358
Aug 22, 20240.450.460.390.410.41-9.89%1,370,336
Aug 21, 20240.460.490.450.460.46-2.96%368,802
Aug 20, 20240.480.480.440.470.47-1.78%483,531
Aug 19, 20240.480.500.470.480.48-2.37%593,064
Aug 16, 20240.500.530.480.490.49-3.55%299,278
Aug 15, 20240.490.540.450.510.519.98%867,248
Aug 14, 20240.440.470.430.460.466.49%876,833
Aug 13, 20240.490.490.430.430.43-11.67%1,614,227
Aug 12, 20240.460.580.460.490.4913.00%3,739,594
Aug 9, 20240.450.450.430.430.43-2.32%413,481
Aug 8, 20240.460.470.430.440.44-2.09%376,352
Aug 7, 20240.450.470.450.450.453.07%633,773
Aug 6, 20240.490.520.420.440.44-9.30%2,485,252
Aug 5, 20240.410.540.380.490.4915.23%4,521,599
Aug 2, 20240.510.580.420.420.42-12.29%3,312,405
Aug 1, 20240.570.570.480.480.48-13.82%1,481,397
Jul 31, 20240.650.650.550.560.56-14.50%1,305,000
Jul 30, 20240.730.730.650.650.65-10.78%1,563,074
Jul 29, 20240.810.840.720.730.73-8.37%744,006
Jul 26, 20240.860.870.780.800.80-9.53%949,802
Jul 25, 20240.971.050.830.880.88-1.37%3,998,501
Jul 24, 20240.751.040.700.890.8911.62%12,866,067
Jul 23, 20240.880.880.710.800.80-20.00%5,005,685
Jul 22, 20241.331.340.951.001.00-29.08%3,388,005
Jul 19, 20241.701.721.351.411.41-21.67%2,257,819
Jul 18, 20242.032.071.751.801.80-13.46%2,878,100
Jul 17, 20242.682.751.902.082.08-24.09%1,901,008
Jul 16, 20242.942.952.602.742.74-13.02%2,686,207
Jul 15, 20243.683.782.663.153.15-8.16%6,559,911
Jul 12, 20243.814.253.053.433.4342.32%15,755,775
Jul 11, 20242.482.682.352.412.41-21.78%517,351