5 DAY PERFORMANCE
+118.40%
1 MONTH PERFORMANCE
+77.35%
3 MONTH PERFORMANCE
+73.10%
6 MONTH PERFORMANCE
+53.89%
YEAR-TO-DATE PERFORMANCE
+29.97%
Crown LNG Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.22 | $0.24 (6.41%) | $0.24 | $0.22 | 413,302 | $2.12 M |
| 03/11/2025 | $0.22 | $0.22 (1%) | $0.23 | $0.21 | 652,400 | $2.08 M |
| 03/10/2025 | $0.25 | $0.22 (-11.5%) | $0.25 | $0.22 | 948,500 | $2.07 M |
| 03/07/2025 | $0.25 | $0.24 (-4.76%) | $0.25 | $0.23 | 1.02 M | $2.24 M |
| 03/06/2025 | $0.21 | $0.24 (14.79%) | $0.24 | $0.20 | 1.92 M | $2.22 M |
| 03/05/2025 | $0.22 | $0.21 (-3.91%) | $0.22 | $0.20 | 13.90 M | $1.99 M |
| 03/04/2025 | $0.26 | $0.24 (-9.97%) | $0.26 | $0.23 | 956,700 | $2.23 M |
| 03/03/2025 | $0.25 | $0.26 (2.77%) | $0.28 | $0.25 | 1.02 M | $2.45 M |
| 02/28/2025 | $0.26 | $0.26 (1.79%) | $0.27 | $0.23 | 5.09 M | $2.46 M |
| 02/27/2025 | $0.28 | $0.28 (-1.25%) | $0.29 | $0.27 | 631,200 | $2.60 M |
| 02/26/2025 | $0.30 | $0.28 (-7.2%) | $0.30 | $0.26 | 1.59 M | $2.62 M |
| 02/25/2025 | $0.30 | $0.29 (-2.83%) | $0.31 | $0.28 | 936,600 | $2.75 M |
| 02/24/2025 | $0.34 | $0.31 (-10.07%) | $0.35 | $0.30 | 1.40 M | $2.87 M |
| 02/21/2025 | $0.35 | $0.35 (0.34%) | $0.37 | $0.34 | 988,027 | $3.34 M |
| 02/20/2025 | $0.36 | $0.35 (-3.01%) | $0.37 | $0.34 | 1.52 M | $3.27 M |
| 02/19/2025 | $0.33 | $0.38 (16.53%) | $0.41 | $0.32 | 5.90 M | $3.57 M |
| 02/18/2025 | $0.39 | $0.39 (-1.26%) | $0.45 | $0.31 | 81.56 M | $3.62 M |
| 02/14/2025 | $0.29 | $0.29 (1.96%) | $0.32 | $0.28 | 2.30 M | $2.73 M |
| 02/13/2025 | $0.30 | $0.27 (-7.3%) | $0.30 | $0.27 | 1.59 M | $2.58 M |
| 02/12/2025 | $0.29 | $0.29 (1.07%) | $0.30 | $0.28 | 1.74 M | $2.76 M |
| 02/11/2025 | $0.32 | $0.30 (-6.28%) | $0.32 | $0.29 | 1.62 M | $2.82 M |
| 02/10/2025 | $0.32 | $0.32 (0.35%) | $0.33 | $0.31 | 1.28 M | $2.97 M |
| 02/07/2025 | $0.31 | $0.31 (-0.73%) | $0.32 | $0.29 | 2.12 M | $2.93 M |
| 02/06/2025 | $0.36 | $0.32 (-10.9%) | $0.37 | $0.32 | 2.36 M | $3.05 M |
| 02/05/2025 | $0.41 | $0.36 (-11.74%) | $0.43 | $0.34 | 2.57 M | $3.40 M |
| 02/04/2025 | $0.40 | $0.42 (4.57%) | $0.43 | $0.40 | 1.48 M | $3.93 M |
| 02/03/2025 | $0.43 | $0.45 (4.42%) | $0.47 | $0.41 | 4.03 M | $4.22 M |
| 01/31/2025 | $0.43 | $0.41 (-3.14%) | $0.48 | $0.41 | 1.15 M | $3.90 M |
| 01/30/2025 | $0.39 | $0.44 (11.78%) | $0.48 | $0.38 | 2.51 M | $4.14 M |
| 01/29/2025 | $0.42 | $0.42 (0.36%) | $0.44 | $0.39 | 4.22 M | $3.94 M |
| 01/28/2025 | $0.48 | $0.48 (0.99%) | $0.51 | $0.43 | 1.88 M | $4.56 M |
| 01/27/2025 | $0.52 | $0.51 (-2.64%) | $0.53 | $0.50 | 2.52 M | $4.76 M |
| 01/24/2025 | $0.68 | $0.57 (-16.4%) | $0.68 | $0.53 | 5.82 M | $5.36 M |
| 01/23/2025 | $0.68 | $0.68 (0.53%) | $0.83 | $0.67 | 7.99 M | $6.41 M |
| 01/22/2025 | $0.69 | $0.70 (1.9%) | $0.72 | $0.65 | 5.86 M | $6.60 M |
| 01/21/2025 | $0.85 | $0.74 (-12.42%) | $0.87 | $0.68 | 29.57 M | $6.99 M |
| 01/17/2025 | $0.72 | $0.75 (3.72%) | $0.80 | $0.68 | 4.32 M | $7.03 M |
| 01/16/2025 | $0.76 | $0.75 (-1.06%) | $0.77 | $0.66 | 5.46 M | $7.05 M |
| 01/15/2025 | $0.80 | $0.78 (-2.23%) | $0.85 | $0.75 | 5.58 M | $7.36 M |
| 01/14/2025 | $0.83 | $0.80 (-3.75%) | $0.90 | $0.74 | 9.55 M | $7.51 M |
| 01/13/2025 | $1.01 | $0.97 (-3.96%) | $1.09 | $0.85 | 29.16 M | $9.12 M |
| 01/10/2025 | $0.86 | $0.96 (11.26%) | $1.15 | $0.85 | 99.82 M | $9.00 M |
| 01/08/2025 | $0.58 | $0.74 (28.05%) | $1.09 | $0.58 | 180.70 M | $6.98 M |
| 01/07/2025 | $0.43 | $0.59 (37.4%) | $1.00 | $0.41 | 134.90 M | $5.52 M |
| 01/06/2025 | $0.61 | $0.52 (-14.74%) | $0.61 | $0.51 | 6.59 M | $4.89 M |
| 01/03/2025 | $0.66 | $0.70 (6.83%) | $0.71 | $0.55 | 15.62 M | $6.60 M |
| 01/02/2025 | $0.84 | $0.68 (-19.44%) | $1.25 | $0.62 | 279.96 M | $6.38 M |
| 12/31/2024 | $0.39 | $0.40 (2.99%) | $0.82 | $0.34 | 81.98 M | $3.76 M |
| 12/30/2024 | $0.36 | $0.34 (-5.86%) | $0.40 | $0.30 | 3.97 M | $3.19 M |
| 12/27/2024 | $0.32 | $0.32 (0.44%) | $0.35 | $0.30 | 1.20 M | $3.03 M |
| 12/26/2024 | $0.28 | $0.33 (15.65%) | $0.34 | $0.28 | 1.15 M | $3.08 M |
| 12/24/2024 | $0.28 | $0.28 (0.96%) | $0.28 | $0.27 | 233,141 | $2.66 M |
| 12/23/2024 | $0.28 | $0.28 (-1.06%) | $0.30 | $0.27 | 476,400 | $2.62 M |
| 12/20/2024 | $0.26 | $0.28 (7.22%) | $0.29 | $0.26 | 909,600 | $2.65 M |
| 12/19/2024 | $0.27 | $0.26 (-3.17%) | $0.30 | $0.26 | 434,012 | $2.47 M |
| 12/18/2024 | $0.28 | $0.28 (-1.06%) | $0.29 | $0.27 | 775,231 | $2.63 M |
| 12/17/2024 | $0.29 | $0.29 (-1.46%) | $0.30 | $0.28 | 490,215 | $2.73 M |
| 12/16/2024 | $0.33 | $0.31 (-7.34%) | $0.33 | $0.29 | 449,300 | $2.88 M |
| 12/13/2024 | $0.29 | $0.32 (8.77%) | $0.33 | $0.28 | 1.11 M | $3.01 M |
| 12/12/2024 | $0.29 | $0.30 (4.67%) | $0.31 | $0.28 | 620,739 | $2.83 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
