Crown LNG Holdings Limited (CGBS)
NASDAQ: CGBS · Real-Time Price · USD
0.1932
-0.0074 (-3.69%)
Mar 31, 2025, 10:44 AM EDT - Market open
Crown LNG Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.23 | 0.23 | 0.18 | 0.20 | 0.20 | -11.55% | 843,488 |
| Mar 27, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.47% | 281,053 |
| Mar 26, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -1.37% | 229,817 |
| Mar 25, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.43% | 449,297 |
| Mar 24, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.09% | 514,669 |
| Mar 21, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -2.17% | 687,162 |
| Mar 20, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -0.17% | 442,578 |
| Mar 19, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -5.13% | 458,828 |
| Mar 18, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -5.45% | 512,538 |
| Mar 17, 2025 | 0.26 | 0.30 | 0.26 | 0.27 | 0.27 | 1.79% | 1,281,625 |
| Mar 14, 2025 | 0.25 | 0.27 | 0.23 | 0.26 | 0.26 | 9.75% | 1,002,980 |
| Mar 13, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 1.74% | 983,122 |
| Mar 12, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 6.41% | 430,859 |
| Mar 11, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 0.73% | 652,354 |
| Mar 10, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -7.60% | 906,355 |
| Mar 7, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | 0.89% | 1,018,744 |
| Mar 6, 2025 | 0.21 | 0.24 | 0.20 | 0.24 | 0.24 | 11.64% | 1,919,620 |
| Mar 5, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -10.69% | 13,897,263 |
| Mar 4, 2025 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | -8.96% | 956,689 |
| Mar 3, 2025 | 0.25 | 0.28 | 0.25 | 0.26 | 0.26 | -0.46% | 1,017,303 |
| Feb 28, 2025 | 0.26 | 0.27 | 0.23 | 0.26 | 0.26 | -5.67% | 5,093,189 |
| Feb 27, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -0.54% | 631,187 |
| Feb 26, 2025 | 0.30 | 0.30 | 0.26 | 0.28 | 0.28 | -4.66% | 1,587,204 |
| Feb 25, 2025 | 0.30 | 0.31 | 0.28 | 0.29 | 0.29 | -4.42% | 936,583 |
| Feb 24, 2025 | 0.34 | 0.35 | 0.30 | 0.31 | 0.31 | -13.87% | 1,400,845 |
| Feb 21, 2025 | 0.35 | 0.37 | 0.34 | 0.35 | 0.35 | 2.01% | 988,027 |
| Feb 20, 2025 | 0.36 | 0.37 | 0.34 | 0.35 | 0.35 | -8.48% | 1,520,241 |
| Feb 19, 2025 | 0.33 | 0.41 | 0.32 | 0.38 | 0.38 | -1.35% | 5,897,112 |
| Feb 18, 2025 | 0.39 | 0.45 | 0.31 | 0.39 | 0.39 | 32.52% | 81,558,302 |
| Feb 14, 2025 | 0.29 | 0.32 | 0.28 | 0.29 | 0.29 | 5.90% | 2,302,692 |
| Feb 13, 2025 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -6.41% | 1,585,975 |
| Feb 12, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | -2.23% | 1,744,344 |
| Feb 11, 2025 | 0.32 | 0.32 | 0.29 | 0.30 | 0.30 | -5.15% | 1,620,614 |
| Feb 10, 2025 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | 1.35% | 1,282,885 |
| Feb 7, 2025 | 0.31 | 0.32 | 0.29 | 0.31 | 0.31 | -3.88% | 2,119,989 |
| Feb 6, 2025 | 0.36 | 0.37 | 0.32 | 0.32 | 0.32 | -10.21% | 2,359,830 |
| Feb 5, 2025 | 0.41 | 0.43 | 0.34 | 0.36 | 0.36 | -13.58% | 2,565,704 |
| Feb 4, 2025 | 0.40 | 0.43 | 0.40 | 0.42 | 0.42 | -6.84% | 1,480,489 |
| Feb 3, 2025 | 0.43 | 0.47 | 0.41 | 0.45 | 0.45 | 8.26% | 4,025,092 |
| Jan 31, 2025 | 0.43 | 0.48 | 0.41 | 0.41 | 0.41 | -5.82% | 1,151,965 |
| Jan 30, 2025 | 0.39 | 0.48 | 0.38 | 0.44 | 0.44 | 5.23% | 2,512,789 |
| Jan 29, 2025 | 0.42 | 0.44 | 0.39 | 0.42 | 0.42 | -13.68% | 4,223,928 |
| Jan 28, 2025 | 0.48 | 0.51 | 0.43 | 0.48 | 0.48 | -4.18% | 1,878,381 |
| Jan 27, 2025 | 0.52 | 0.53 | 0.50 | 0.51 | 0.51 | -11.18% | 2,517,230 |
| Jan 24, 2025 | 0.68 | 0.68 | 0.53 | 0.57 | 0.57 | -16.39% | 5,822,598 |
| Jan 23, 2025 | 0.68 | 0.83 | 0.67 | 0.68 | 0.68 | -2.98% | 7,988,757 |
| Jan 22, 2025 | 0.69 | 0.72 | 0.65 | 0.70 | 0.70 | -5.57% | 5,863,614 |
| 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 |