Crown LNG Holdings Limited (CGBS)
NASDAQ: CGBS · Real-Time Price · USD
0.1290
-0.0003 (-0.23%)
At close: Apr 25, 2025, 4:00 PM
0.1295
+0.0005 (0.39%)
Pre-market: Apr 28, 2025, 6:31 AM EDT
Crown LNG Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2025 | 0.15 | 0.16 | 0.12 | 0.15 | 0.15 | -0.39% | 1,256,681 |
| Apr 4, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -12.04% | 1,128,433 |
| Apr 3, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -8.65% | 642,474 |
| Apr 2, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 1.11% | 601,147 |
| Apr 1, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -1.66% | 849,379 |
| Mar 31, 2025 | 0.20 | 0.21 | 0.18 | 0.19 | 0.19 | -3.84% | 573,841 |
| 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 |