5 DAY PERFORMANCE
+21.88%
1 MONTH PERFORMANCE
+11.43%
3 MONTH PERFORMANCE
+0.70%
6 MONTH PERFORMANCE
+12.01%
YEAR-TO-DATE PERFORMANCE
+13.79%
1 YEAR PERFORMANCE
+18.51%
Dynagas LNG Partners LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $3.39 | $3.36 (-0.88%) | $3.47 | $3.27 | 115.83 K | $122.24 M |
| 06/25/2026 | $3.44 | $3.39 (-1.45%) | $3.49 | $3.37 | 64.40 K | $123.34 M |
| 06/24/2026 | $3.50 | $3.44 (-1.71%) | $3.53 | $3.38 | 58.74 K | $125.15 M |
| 06/23/2026 | $3.50 | $3.52 (0.57%) | $3.56 | $3.49 | 65.10 K | $128.06 M |
| 06/22/2026 | $3.53 | $3.56 (0.85%) | $3.59 | $3.46 | 64.90 K | $129.52 M |
| 06/18/2026 | $3.59 | $3.53 (-1.67%) | $3.67 | $3.51 | 56.50 K | $128.43 M |
| 06/17/2026 | $3.70 | $3.62 (-2.16%) | $3.75 | $3.59 | 27.30 K | $131.70 M |
| 06/16/2026 | $3.75 | $3.67 (-2.13%) | $3.76 | $3.67 | 43.70 K | $133.52 M |
| 06/15/2026 | $3.72 | $3.72 (0%) | $3.79 | $3.72 | 29.40 K | $135.34 M |
| 06/12/2026 | $3.82 | $3.75 (-1.83%) | $3.84 | $3.73 | 31.00 K | $136.43 M |
| 06/11/2026 | $3.73 | $3.80 (1.88%) | $3.82 | $3.73 | 21.10 K | $138.25 M |
| 06/10/2026 | $3.72 | $3.78 (1.61%) | $3.85 | $3.72 | 16.70 K | $137.52 M |
| 06/09/2026 | $3.73 | $3.72 (-0.27%) | $3.78 | $3.72 | 30.10 K | $135.34 M |
| 06/08/2026 | $3.73 | $3.77 (1.07%) | $3.80 | $3.73 | 22.00 K | $137.16 M |
| 06/05/2026 | $3.76 | $3.73 (-0.8%) | $3.77 | $3.73 | 12.10 K | $135.70 M |
| 06/04/2026 | $3.75 | $3.74 (-0.27%) | $3.79 | $3.71 | 33.52 K | $136.07 M |
| 06/03/2026 | $3.81 | $3.77 (-1.05%) | $3.83 | $3.76 | 18.31 K | $137.16 M |
| 06/02/2026 | $3.82 | $3.82 (0%) | $3.85 | $3.76 | 30.50 K | $138.98 M |
| 06/01/2026 | $3.75 | $3.78 (0.8%) | $3.89 | $3.75 | 31.80 K | $137.52 M |
| 05/29/2026 | $3.85 | $3.77 (-2.08%) | $3.89 | $3.71 | 70.30 K | $137.16 M |
| 05/28/2026 | $3.85 | $3.85 (0%) | $3.90 | $3.80 | 43.45 K | $140.07 M |
| 05/27/2026 | $3.86 | $3.88 (0.52%) | $3.93 | $3.82 | 22.05 K | $141.16 M |
| 05/26/2026 | $3.87 | $3.85 (-0.52%) | $3.90 | $3.81 | 38.80 K | $140.07 M |
| 05/22/2026 | $3.92 | $3.85 (-1.79%) | $3.96 | $3.83 | 50.40 K | $140.07 M |
| 05/21/2026 | $3.91 | $3.94 (0.77%) | $3.95 | $3.87 | 26.90 K | $143.35 M |
| 05/20/2026 | $3.90 | $3.91 (0.26%) | $3.93 | $3.86 | 30.80 K | $142.25 M |
| 05/19/2026 | $3.86 | $3.90 (1.04%) | $3.93 | $3.83 | 80.52 K | $141.89 M |
| 05/18/2026 | $3.83 | $3.79 (-1.04%) | $3.90 | $3.76 | 46.21 K | $137.89 M |
| 05/15/2026 | $3.85 | $3.82 (-0.78%) | $3.97 | $3.80 | 96.30 K | $138.98 M |
| 05/14/2026 | $3.81 | $3.92 (2.89%) | $3.94 | $3.76 | 49.54 K | $142.62 M |
| 05/13/2026 | $3.90 | $3.75 (-3.85%) | $3.92 | $3.72 | 110.25 K | $136.43 M |
| 05/12/2026 | $3.85 | $3.83 (-0.52%) | $3.93 | $3.82 | 125.73 K | $139.34 M |
| 05/11/2026 | $3.83 | $3.87 (1.04%) | $3.91 | $3.80 | 75.25 K | $140.80 M |
| 05/08/2026 | $3.84 | $3.84 (0%) | $3.89 | $3.83 | 39.12 K | $139.71 M |
| 05/07/2026 | $3.82 | $3.84 (0.52%) | $3.89 | $3.82 | 16.74 K | $139.71 M |
| 05/06/2026 | $3.85 | $3.85 (0%) | $3.88 | $3.85 | 29.60 K | $140.07 M |
| 05/05/2026 | $3.92 | $3.85 (-1.79%) | $3.92 | $3.80 | 46.61 K | $140.07 M |
| 05/04/2026 | $4.00 | $3.86 (-3.5%) | $4.00 | $3.85 | 47.10 K | $140.43 M |
| 05/01/2026 | $3.85 | $3.91 (1.56%) | $3.96 | $3.85 | 57.61 K | $142.25 M |
| 04/30/2026 | $3.90 | $3.89 (-0.26%) | $3.97 | $3.86 | 41.40 K | $141.53 M |
| 04/29/2026 | $3.95 | $3.86 (-2.28%) | $4.01 | $3.86 | 69.45 K | $140.43 M |
| 04/28/2026 | $3.91 | $3.91 (0%) | $3.94 | $3.88 | 14.13 K | $142.25 M |
| 04/27/2026 | $3.96 | $3.91 (-1.26%) | $3.96 | $3.90 | 29.60 K | $142.25 M |
| 04/24/2026 | $3.98 | $3.94 (-1.01%) | $3.99 | $3.91 | 13.40 K | $143.35 M |
| 04/23/2026 | $4.10 | $3.98 (-2.93%) | $4.11 | $3.87 | 132.36 K | $144.80 M |
| 04/22/2026 | $4.05 | $4.10 (1.23%) | $4.13 | $4.00 | 80.60 K | $149.17 M |
| 04/21/2026 | $3.94 | $3.98 (1.02%) | $4.00 | $3.89 | 28.70 K | $144.80 M |
| 04/20/2026 | $3.97 | $3.98 (0.25%) | $4.00 | $3.86 | 94.12 K | $144.80 M |
| 04/17/2026 | $4.07 | $3.94 (-3.19%) | $4.07 | $3.92 | 130.43 K | $143.35 M |
| 04/16/2026 | $3.98 | $3.99 (0.25%) | $4.13 | $3.98 | 151.40 K | $145.16 M |
| 04/15/2026 | $4.05 | $3.99 (-1.48%) | $4.05 | $3.98 | 68.40 K | $145.16 M |
| 04/14/2026 | $3.95 | $3.98 (0.76%) | $4.05 | $3.91 | 125.30 K | $144.80 M |
| 04/13/2026 | $4.10 | $3.95 (-3.66%) | $4.11 | $3.95 | 67.13 K | $143.71 M |
| 04/10/2026 | $4.05 | $4.09 (0.99%) | $4.16 | $3.97 | 94.83 K | $148.80 M |
| 04/09/2026 | $4.12 | $4.05 (-1.7%) | $4.18 | $4.05 | 35.00 K | $147.35 M |
| 04/08/2026 | $4.20 | $4.11 (-2.14%) | $4.20 | $4.11 | 37.70 K | $149.53 M |
| 04/07/2026 | $4.20 | $4.21 (0.24%) | $4.29 | $4.20 | 33.67 K | $153.17 M |
| 04/06/2026 | $4.15 | $4.26 (2.65%) | $4.28 | $4.12 | 74.24 K | $154.99 M |
| 04/02/2026 | $4.20 | $4.15 (-1.19%) | $4.25 | $4.10 | 60.11 K | $150.99 M |
| 04/01/2026 | $4.32 | $4.24 (-1.85%) | $4.32 | $4.20 | 152.05 K | $154.26 M |
| 03/31/2026 | $4.16 | $4.28 (2.88%) | $4.30 | $4.09 | 131.91 K | $155.72 M |
| 03/30/2026 | $4.26 | $4.14 (-2.82%) | $4.27 | $4.05 | 163.50 K | $150.62 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.
