Crown LNG Holdings Limited (CGBS) NASDAQ

0.52

-0.182(-25.93%)

Updated at January 06 04:00PM

Currency In NaN

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 03, 2025	0.66	0.7	0.7	0.71	0.55	15.21M
January 02, 2025	0.84	0.68	0.68	1.25	0.62	278.46M
December 31, 2024	0.39	0.4	0.4	0.82	0.34	81M
December 30, 2024	0.36	0.34	0.34	0.4	0.3	3.97M
December 27, 2024	0.32	0.32	0.32	0.35	0.3	1.2M
December 26, 2024	0.28	0.33	0.33	0.34	0.28	1.15M
December 24, 2024	0.28	0.28	0.28	0.28	0.27	233,141
December 23, 2024	0.28	0.28	0.28	0.3	0.27	476,400
December 20, 2024	0.26	0.28	0.28	0.29	0.26	909,600
December 19, 2024	0.27	0.26	0.26	0.3	0.26	434,012
December 18, 2024	0.28	0.28	0.28	0.29	0.27	775,231
December 17, 2024	0.29	0.29	0.29	0.3	0.28	490,215
December 16, 2024	0.33	0.31	0.31	0.33	0.29	449,300
December 13, 2024	0.29	0.32	0.32	0.33	0.28	1.11M
December 12, 2024	0.29	0.3	0.3	0.31	0.28	620,739
December 11, 2024	0.29	0.29	0.29	0.31	0.29	628,300
December 10, 2024	0.32	0.29	0.29	0.32	0.29	479,200
December 09, 2024	0.33	0.31	0.31	0.33	0.3	589,600
December 06, 2024	0.36	0.32	0.32	0.36	0.31	1.52M
December 05, 2024	0.29	0.34	0.34	0.45	0.29	6.38M
December 04, 2024	0.31	0.31	0.31	0.31	0.29	527,734
December 03, 2024	0.33	0.32	0.32	0.33	0.3	364,749
December 02, 2024	0.32	0.32	0.32	0.34	0.31	911,700
November 29, 2024	0.31	0.31	0.31	0.33	0.3	397,900
November 27, 2024	0.32	0.33	0.33	0.35	0.31	610,100
November 26, 2024	0.35	0.32	0.32	0.36	0.32	498,200
November 25, 2024	0.35	0.36	0.36	0.37	0.32	574,823
November 22, 2024	0.33	0.34	0.34	0.35	0.31	504,907
November 21, 2024	0.34	0.33	0.33	0.35	0.31	511,923
November 20, 2024	0.34	0.34	0.34	0.35	0.33	442,100
November 19, 2024	0.37	0.35	0.35	0.38	0.32	561,800
November 18, 2024	0.42	0.38	0.38	0.42	0.38	552,339
November 15, 2024	0.45	0.45	0.45	0.47	0.36	851,500
November 14, 2024	0.56	0.47	0.47	0.56	0.46	1.12M
November 13, 2024	0.58	0.55	0.55	0.58	0.52	913,300
November 12, 2024	0.5	0.57	0.57	0.58	0.47	1.24M
November 11, 2024	0.48	0.53	0.53	0.55	0.48	2.77M
November 08, 2024	0.39	0.46	0.46	0.49	0.37	2.68M
November 07, 2024	0.33	0.38	0.38	0.39	0.33	986,537
November 06, 2024	0.35	0.33	0.33	0.36	0.32	900,913
November 05, 2024	0.31	0.35	0.35	0.35	0.3	1.34M
November 04, 2024	0.28	0.31	0.31	0.32	0.27	3.05M
November 01, 2024	0.27	0.27	0.27	0.28	0.26	2.2M
October 31, 2024	0.29	0.27	0.27	0.29	0.27	212,114
October 30, 2024	0.29	0.29	0.29	0.29	0.28	284,835
October 29, 2024	0.29	0.29	0.29	0.3	0.28	188,014
October 28, 2024	0.3	0.29	0.29	0.31	0.28	413,200
October 25, 2024	0.31	0.3	0.3	0.31	0.28	198,300
October 24, 2024	0.3	0.3	0.3	0.3	0.29	200,185
October 23, 2024	0.31	0.3	0.3	0.32	0.3	619,821
October 22, 2024	0.3	0.29	0.29	0.31	0.28	453,000
October 21, 2024	0.29	0.3	0.3	0.32	0.29	469,600
October 18, 2024	0.27	0.29	0.29	0.31	0.27	547,520
October 17, 2024	0.28	0.28	0.28	0.31	0.27	311,011
October 16, 2024	0.27	0.28	0.28	0.28	0.26	325,100
October 15, 2024	0.26	0.26	0.26	0.29	0.26	1.77M
October 14, 2024	0.3	0.29	0.29	0.3	0.29	585,810
October 11, 2024	0.28	0.3	0.3	0.31	0.28	377,800
October 10, 2024	0.27	0.3	0.3	0.35	0.26	1.49M
October 09, 2024	0.26	0.27	0.27	0.28	0.26	216,508