Crown LNG Holdings Limited (CGBS)
NASDAQ: CGBS · Real-Time Price · USD
0.0670
-0.0013 (-1.90%)
At close: May 30, 2025, 4:00 PM
0.0696
+0.0026 (3.88%)
After-hours: May 30, 2025, 7:59 PM EDT
Crown LNG Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |