Crown LNG Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 31, 2024	0.65	0.65	0.55	0.56	0.56	-14.50%	1,305,000
Jul 30, 2024	0.73	0.73	0.65	0.65	0.65	-10.78%	1,563,074
Jul 29, 2024	0.81	0.84	0.72	0.73	0.73	-8.37%	744,006
Jul 26, 2024	0.86	0.87	0.78	0.80	0.80	-9.53%	949,802
Jul 25, 2024	0.97	1.05	0.83	0.88	0.88	-1.37%	3,998,501
Jul 24, 2024	0.75	1.04	0.70	0.89	0.89	11.62%	12,866,067
Jul 23, 2024	0.88	0.88	0.71	0.80	0.80	-20.00%	5,005,685
Jul 22, 2024	1.33	1.34	0.95	1.00	1.00	-29.08%	3,388,005
Jul 19, 2024	1.70	1.72	1.35	1.41	1.41	-21.67%	2,257,819
Jul 18, 2024	2.03	2.07	1.75	1.80	1.80	-13.46%	2,878,100
Jul 17, 2024	2.68	2.75	1.90	2.08	2.08	-24.09%	1,901,008
Jul 16, 2024	2.94	2.95	2.60	2.74	2.74	-13.02%	2,686,207
Jul 15, 2024	3.68	3.78	2.66	3.15	3.15	-8.16%	6,559,911
Jul 12, 2024	3.81	4.25	3.05	3.43	3.43	42.32%	15,755,775
Jul 11, 2024	2.48	2.68	2.35	2.41	2.41	-21.78%	517,351