Crown LNG Holdings Limited - CGBS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 11, 2025	0	0	0	0	0	46,046
August 08, 2025	0	0	0	0	0	30,810
August 07, 2025	0	0	0	0	0	702,327
August 06, 2025	0	0	0	0	0	225,428
August 05, 2025	0	0	0	0	0	175,269
August 04, 2025	0	0	0	0	0	288,249
August 01, 2025	0	0	0	0	0	208,873
July 31, 2025	0	0	0	0	0	128,977
July 30, 2025	0	0	0	0	0	125,591
July 29, 2025	0	0	0	0	0	400,381
July 28, 2025	0	0	0	0	0	301,297
July 25, 2025	0	0	0	0	0	293,577
July 24, 2025	0	0	0	0	0	592,507
July 23, 2025	0	0	0	0.02	0	4.46M
July 22, 2025	0	0	0	0	0	2.55M
July 21, 2025	0	0	0	0	0	2.43M
July 18, 2025	0.01	0.01	0.01	0.01	0	9.03M
July 17, 2025	0.01	0.01	0.01	0.01	0.01	35.58M
July 16, 2025	0.06	0.04	0.04	0.06	0.03	107.99M
July 15, 2025	0.06	0.06	0.06	0.06	0.06	5.68M
July 14, 2025	0.07	0.06	0.06	0.07	0.06	8.25M
July 11, 2025	0.06	0.07	0.07	0.07	0.06	14.89M
July 10, 2025	0.07	0.07	0.07	0.07	0.06	11.19M
July 09, 2025	0.06	0.06	0.06	0.07	0.06	29.15M
July 08, 2025	0.06	0.06	0.06	0.07	0.06	6.91M
July 07, 2025	0.07	0.06	0.06	0.07	0.06	7.35M
July 03, 2025	0.07	0.07	0.07	0.07	0.06	4.47M
July 02, 2025	0.07	0.07	0.07	0.07	0.06	9.34M
July 01, 2025	0.07	0.07	0.07	0.07	0.07	6.58M
June 30, 2025	0.07	0.07	0.07	0.07	0.07	8.25M
June 27, 2025	0.08	0.07	0.07	0.08	0.07	8.62M
June 26, 2025	0.08	0.07	0.07	0.08	0.07	13.43M
June 25, 2025	0.09	0.09	0.09	0.09	0.08	15.28M
June 24, 2025	0.09	0.09	0.09	0.1	0.09	33.9M
June 23, 2025	0.1	0.11	0.11	0.17	0.09	394.99M
June 20, 2025	0.1	0.09	0.09	0.1	0.09	12.44M
June 18, 2025	0.11	0.1	0.1	0.11	0.1	18.83M
June 17, 2025	0.1	0.11	0.11	0.12	0.09	70.49M
June 16, 2025	0.1	0.1	0.1	0.11	0.09	112.39M
June 13, 2025	0.15	0.11	0.11	0.17	0.11	763.78M
June 12, 2025	0.08	0.08	0.08	0.09	0.08	36.81M
June 11, 2025	0.08	0.08	0.08	0.08	0.08	16.9M
June 10, 2025	0.08	0.08	0.08	0.09	0.07	60.13M
June 09, 2025	0.08	0.07	0.07	0.08	0.07	11.02M
June 06, 2025	0.07	0.07	0.07	0.07	0.06	14.63M
June 05, 2025	0.07	0.06	0.06	0.07	0.06	6.96M
June 04, 2025	0.07	0.07	0.07	0.07	0.06	5.3M
June 03, 2025	0.07	0.07	0.07	0.07	0.07	5.02M
June 02, 2025	0.07	0.07	0.07	0.08	0.07	12.45M
May 30, 2025	0.07	0.07	0.07	0.07	0.06	6.98M
May 29, 2025	0.08	0.07	0.07	0.08	0.07	15.67M
May 28, 2025	0.08	0.08	0.08	0.12	0.07	484.74M
May 27, 2025	0.07	0.06	0.06	0.07	0.06	11.13M
May 23, 2025	0.07	0.07	0.07	0.07	0.07	3.73M
May 22, 2025	0.07	0.07	0.07	0.07	0.07	3.91M
May 21, 2025	0.07	0.08	0.08	0.08	0.07	14.14M
May 20, 2025	0.07	0.07	0.07	0.08	0.07	12.85M
May 19, 2025	0.07	0.07	0.07	0.07	0.07	36.92M
May 16, 2025	0.1	0.07	0.07	0.17	0.06	194.89M
May 15, 2025	0.1	0.09	0.09	0.1	0.08	7.22M

Crown LNG Holdings Limited (CGBS) NASDAQ