Crown LNG Holdings Limited (CGBS)

NASDAQ: CGBS · Real-Time Price · USD

0.744

-0.004 (-0.55%)

At close: Jan 21, 2025, 4:00 PM

0.750

+0.006 (0.85%)

After-hours: Jan 21, 2025, 7:59 PM EST

Crown LNG Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	0.85	0.87	0.68	0.74	0.74	-0.55%	29,567,580
Jan 17, 2025	0.72	0.80	0.68	0.75	0.75	-0.23%	4,320,277
Jan 16, 2025	0.76	0.77	0.66	0.75	0.75	-4.18%	5,462,583
Jan 15, 2025	0.80	0.85	0.75	0.78	0.78	-2.10%	5,575,547
Jan 14, 2025	0.83	0.90	0.74	0.80	0.80	-17.63%	9,551,668
Jan 13, 2025	1.01	1.09	0.85	0.97	0.97	1.38%	29,162,615
Jan 10, 2025	0.86	1.15	0.85	0.96	0.96	28.83%	99,822,121
Jan 8, 2025	0.58	1.09	0.58	0.74	0.74	26.44%	180,695,421
Jan 7, 2025	0.43	1.00	0.41	0.59	0.59	12.96%	134,903,130
Jan 6, 2025	0.61	0.61	0.51	0.52	0.52	-25.93%	6,591,193
Jan 3, 2025	0.66	0.71	0.55	0.70	0.70	3.52%	15,624,132
Jan 2, 2025	0.84	1.25	0.62	0.68	0.68	69.48%	279,955,230
Dec 31, 2024	0.39	0.82	0.34	0.40	0.40	18.02%	81,975,268
Dec 30, 2024	0.36	0.40	0.30	0.34	0.34	5.28%	3,967,408
Dec 27, 2024	0.32	0.35	0.30	0.32	0.32	-1.62%	1,200,149
Dec 26, 2024	0.28	0.34	0.28	0.33	0.33	15.78%	1,146,504
Dec 24, 2024	0.28	0.28	0.27	0.28	0.28	1.33%	233,141
Dec 23, 2024	0.28	0.30	0.27	0.28	0.28	-1.06%	476,367
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