5 DAY PERFORMANCE
+40.25%
1 MONTH PERFORMANCE
+27.36%
3 MONTH PERFORMANCE
+17.37%
6 MONTH PERFORMANCE
+51.78%
YEAR-TO-DATE PERFORMANCE
+1.84%
1 YEAR PERFORMANCE
+95.07%
Dynagas LNG Partners LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.87 | $3.85 (-0.61%) | $3.87 | $3.83 | 5,460 | |
| 03/11/2025 | $3.81 | $3.85 (1.05%) | $3.95 | $3.78 | 40,991 | $141.69 M |
| 03/10/2025 | $4.00 | $3.86 (-3.5%) | $4.00 | $3.72 | 117,848 | $142.06 M |
| 03/07/2025 | $4.02 | $3.95 (-1.74%) | $4.09 | $3.91 | 72,800 | $145.37 M |
| 03/06/2025 | $4.00 | $3.95 (-1.25%) | $4.12 | $3.90 | 81,100 | $145.37 M |
| 03/05/2025 | $3.80 | $3.88 (2.11%) | $3.93 | $3.80 | 48,529 | $142.79 M |
| 03/04/2025 | $3.78 | $3.76 (-0.53%) | $3.84 | $3.71 | 52,221 | $138.38 M |
| 03/03/2025 | $3.98 | $3.86 (-3.02%) | $4.02 | $3.83 | 54,200 | $142.06 M |
| 02/28/2025 | $4.15 | $4.00 (-3.61%) | $4.15 | $3.91 | 90,800 | $147.21 M |
| 02/27/2025 | $3.97 | $4.00 (0.76%) | $4.08 | $3.85 | 101,900 | $147.21 M |
| 02/26/2025 | $3.82 | $3.87 (1.31%) | $3.90 | $3.81 | 31,932 | $142.42 M |
| 02/25/2025 | $3.92 | $3.85 (-1.79%) | $3.95 | $3.76 | 57,881 | $141.69 M |
| 02/24/2025 | $4.05 | $3.87 (-4.44%) | $4.10 | $3.85 | 141,040 | $142.42 M |
| 02/21/2025 | $4.23 | $4.14 (-2.13%) | $4.24 | $4.10 | 34,928 | $152.36 M |
| 02/20/2025 | $4.30 | $4.22 (-1.86%) | $4.30 | $4.11 | 58,518 | $155.31 M |
| 02/19/2025 | $4.27 | $4.22 (-1.17%) | $4.31 | $4.18 | 37,188 | $155.31 M |
| 02/18/2025 | $4.28 | $4.31 (0.7%) | $4.34 | $4.22 | 55,480 | $158.62 M |
| 02/14/2025 | $4.35 | $4.28 (-1.61%) | $4.40 | $4.21 | 61,500 | $157.51 M |
| 02/13/2025 | $4.38 | $4.36 (-0.46%) | $4.40 | $4.32 | 56,400 | $160.46 M |
| 02/12/2025 | $4.25 | $4.35 (2.35%) | $4.40 | $4.20 | 62,629 | $160.09 M |
| 02/11/2025 | $4.23 | $4.24 (0.24%) | $4.33 | $4.11 | 144,131 | $156.04 M |
| 02/10/2025 | $4.55 | $4.36 (-4.18%) | $4.61 | $4.36 | 119,937 | $160.46 M |
| 02/07/2025 | $4.71 | $4.47 (-5.1%) | $4.83 | $4.44 | 158,900 | $164.51 M |
| 02/06/2025 | $4.92 | $4.80 (-2.44%) | $4.95 | $4.70 | 64,707 | $176.65 M |
| 02/05/2025 | $4.85 | $4.83 (-0.41%) | $4.95 | $4.78 | 68,338 | $177.75 M |
| 02/04/2025 | $4.72 | $4.83 (2.33%) | $4.95 | $4.61 | 179,564 | $177.75 M |
| 02/03/2025 | $4.60 | $4.72 (2.61%) | $5.00 | $4.49 | 119,300 | $173.71 M |
| 01/31/2025 | $4.98 | $4.87 (-2.21%) | $5.03 | $4.76 | 87,437 | $179.23 M |
| 01/30/2025 | $4.95 | $4.95 (0%) | $5.01 | $4.80 | 72,839 | $182.17 M |
| 01/29/2025 | $4.79 | $4.88 (1.88%) | $4.95 | $4.75 | 96,500 | $179.59 M |
| 01/28/2025 | $4.98 | $4.87 (-2.21%) | $5.10 | $4.81 | 85,343 | $179.23 M |
| 01/27/2025 | $4.98 | $4.94 (-0.8%) | $4.98 | $4.81 | 96,400 | $181.80 M |
| 01/24/2025 | $5.28 | $5.00 (-5.3%) | $5.35 | $4.97 | 108,860 | $184.01 M |
| 01/23/2025 | $5.30 | $5.26 (-0.75%) | $5.30 | $5.20 | 70,672 | $193.58 M |
| 01/22/2025 | $5.12 | $5.30 (3.52%) | $5.30 | $5.11 | 209,510 | $195.05 M |
| 01/21/2025 | $5.10 | $5.12 (0.39%) | $5.23 | $4.94 | 120,274 | $188.43 M |
| 01/17/2025 | $4.90 | $5.10 (4.08%) | $5.10 | $4.90 | 147,932 | $187.69 M |
| 01/16/2025 | $5.00 | $5.00 (0%) | $5.17 | $4.81 | 188,100 | $184.01 M |
| 01/15/2025 | $5.30 | $5.20 (-1.89%) | $5.41 | $5.16 | 118,800 | $191.37 M |
| 01/14/2025 | $5.28 | $5.30 (0.38%) | $5.31 | $5.18 | 128,300 | $195.05 M |
| 01/13/2025 | $5.42 | $5.37 (-0.92%) | $5.50 | $5.21 | 134,900 | $197.63 M |
| 01/10/2025 | $5.49 | $5.38 (-2%) | $5.51 | $5.35 | 85,131 | $198.00 M |
| 01/08/2025 | $5.55 | $5.46 (-1.62%) | $5.55 | $5.39 | 71,790 | $200.94 M |
| 01/07/2025 | $5.56 | $5.49 (-1.26%) | $5.56 | $5.30 | 81,900 | $202.04 M |
| 01/06/2025 | $5.54 | $5.54 (0%) | $5.65 | $5.46 | 193,600 | $203.88 M |
| 01/03/2025 | $5.51 | $5.48 (-0.54%) | $5.55 | $5.25 | 299,919 | $201.68 M |
| 01/02/2025 | $5.60 | $5.52 (-1.43%) | $5.60 | $5.36 | 217,130 | $203.15 M |
| 12/31/2024 | $5.42 | $5.44 (0.37%) | $5.49 | $5.25 | 92,801 | $200.20 M |
| 12/30/2024 | $5.36 | $5.38 (0.37%) | $5.45 | $5.21 | 121,619 | $198.00 M |
| 12/27/2024 | $5.44 | $5.30 (-2.57%) | $5.50 | $5.19 | 77,912 | $195.05 M |
| 12/26/2024 | $5.61 | $5.40 (-3.74%) | $5.65 | $5.21 | 80,156 | $198.73 M |
| 12/24/2024 | $5.00 | $5.29 (5.8%) | $5.40 | $4.95 | 124,200 | $194.68 M |
| 12/23/2024 | $4.61 | $4.98 (8.03%) | $4.99 | $4.56 | 130,200 | $183.28 M |
| 12/20/2024 | $4.44 | $4.57 (2.93%) | $4.65 | $4.42 | 41,800 | $168.19 M |
| 12/19/2024 | $4.41 | $4.49 (1.81%) | $4.56 | $4.35 | 43,700 | $165.24 M |
| 12/18/2024 | $4.44 | $4.36 (-1.8%) | $4.59 | $4.31 | 48,000 | $160.46 M |
| 12/17/2024 | $4.41 | $4.40 (-0.23%) | $4.52 | $4.34 | 53,633 | $161.93 M |
| 12/16/2024 | $4.50 | $4.47 (-0.67%) | $4.54 | $4.02 | 119,840 | $164.51 M |
| 12/13/2024 | $4.75 | $4.57 (-3.79%) | $4.80 | $4.51 | 43,303 | $168.19 M |
| 12/12/2024 | $4.55 | $4.72 (3.74%) | $4.75 | $4.51 | 70,546 | $173.71 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.
