Crown LNG Holdings Limited (CGBS)

Crown LNG Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.35	0.37	0.34	0.35	0.35	2.01%	934,147
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
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.