Crown LNG Holdings Limited (CGBS)
NASDAQ: CGBS · Real-Time Price · USD
0.0944
-0.0099 (-9.49%)
Jun 20, 2025, 9:52 AM - Market open
Crown LNG Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -6.04% | 18,828,333 |
| Jun 17, 2025 | 0.10 | 0.12 | 0.09 | 0.11 | 0.11 | 15.99% | 72,757,172 |
| Jun 16, 2025 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | -14.93% | 112,389,421 |
| Jun 13, 2025 | 0.15 | 0.17 | 0.11 | 0.11 | 0.11 | 33.93% | 788,418,531 |
| Jun 12, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | 11.85% | 39,078,996 |
| Jun 11, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -8.08% | 16,895,566 |
| Jun 10, 2025 | 0.08 | 0.09 | 0.07 | 0.08 | 0.08 | 14.27% | 60,127,959 |
| Jun 9, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -0.97% | 11,017,800 |
| Jun 6, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 13.34% | 14,626,779 |
| Jun 5, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -3.63% | 10,630,232 |
| Jun 4, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -7.29% | 5,303,051 |
| Jun 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.71% | 5,018,040 |
| Jun 2, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 5.67% | 12,454,414 |
| May 30, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -1.90% | 6,981,258 |
| May 29, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -10.37% | 17,102,749 |
| May 28, 2025 | 0.08 | 0.12 | 0.07 | 0.08 | 0.08 | 31.38% | 487,041,945 |
| May 27, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -15.08% | 11,130,524 |
| May 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -5.79% | 3,853,240 |
| May 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -5.84% | 3,911,028 |
| May 21, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 5.19% | 14,138,351 |
| May 20, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -0.54% | 12,850,917 |
| May 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 6.05% | 36,924,115 |
| May 16, 2025 | 0.10 | 0.17 | 0.06 | 0.07 | 0.07 | -24.07% | 199,527,675 |
| May 15, 2025 | 0.10 | 0.10 | 0.08 | 0.09 | 0.09 | -16.30% | 7,490,982 |
| May 14, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | -10.34% | 9,016,043 |
| May 13, 2025 | 0.13 | 0.15 | 0.12 | 0.12 | 0.12 | 1.67% | 122,770,400 |
| May 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 5.46% | 1,601,538 |
| May 9, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -3.81% | 1,095,259 |
| May 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.08% | 971,536 |
| May 7, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.68% | 454,048 |
| May 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.64% | 760,654 |
| May 5, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -2.23% | 1,166,204 |
| May 2, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 2.54% | 811,500 |
| May 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.07% | 747,586 |
| Apr 30, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -5.70% | 688,868 |
| Apr 29, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 0.47% | 919,141 |
| Apr 28, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -1.24% | 896,933 |
| Apr 25, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -0.23% | 1,253,299 |
| Apr 24, 2025 | 0.12 | 0.14 | 0.11 | 0.13 | 0.13 | 9.58% | 3,867,070 |
| Apr 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.75% | 1,122,716 |
| Apr 22, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -2.44% | 1,076,610 |
| Apr 21, 2025 | 0.15 | 0.15 | 0.12 | 0.12 | 0.12 | -16.82% | 1,587,966 |
| Apr 17, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 313,286 |
| Apr 16, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -7.09% | 511,955 |
| Apr 15, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -3.04% | 549,396 |
| Apr 14, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 2.30% | 464,670 |
| Apr 11, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.95% | 848,048 |
| Apr 10, 2025 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -3.46% | 1,039,160 |
| Apr 9, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 12.10% | 810,480 |
| Apr 8, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | 0.65% | 772,287 |