5 DAY PERFORMANCE
+13.79%
1 MONTH PERFORMANCE
+18.84%
3 MONTH PERFORMANCE
+11.43%
6 MONTH PERFORMANCE
+9.72%
YEAR-TO-DATE PERFORMANCE
+13.79%
1 YEAR PERFORMANCE
+17.21%
Dynagas LNG Partners LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $3.85 | $3.87 (0.52%) | $3.92 | $3.83 | 59.50 K | $140.80 M |
| 08/20/2026 | $3.80 | $3.84 (1.05%) | $3.90 | $3.79 | 32.81 K | $139.71 M |
| 08/19/2026 | $3.80 | $3.77 (-0.79%) | $3.84 | $3.73 | 121.20 K | $137.16 M |
| 08/18/2026 | $3.84 | $3.77 (-1.82%) | $3.90 | $3.76 | 40.93 K | $137.16 M |
| 08/17/2026 | $3.88 | $3.81 (-1.8%) | $3.92 | $3.78 | 81.40 K | $138.62 M |
| 08/14/2026 | $3.84 | $3.86 (0.52%) | $3.90 | $3.77 | 38.33 K | $140.43 M |
| 08/13/2026 | $3.72 | $3.80 (2.15%) | $3.82 | $3.69 | 28.90 K | $138.25 M |
| 08/12/2026 | $3.84 | $3.71 (-3.39%) | $3.84 | $3.69 | 26.63 K | $134.98 M |
| 08/11/2026 | $3.86 | $3.77 (-2.33%) | $3.93 | $3.75 | 52.74 K | $137.16 M |
| 08/10/2026 | $3.73 | $3.85 (3.22%) | $3.85 | $3.72 | 54.80 K | $140.07 M |
| 08/07/2026 | $3.93 | $3.76 (-4.33%) | $3.94 | $3.70 | 73.64 K | $136.80 M |
| 08/06/2026 | $3.75 | $3.90 (4%) | $3.90 | $3.70 | 100.20 K | $141.89 M |
| 08/05/2026 | $3.81 | $3.64 (-4.46%) | $3.81 | $3.59 | 92.41 K | $132.43 M |
| 08/04/2026 | $3.71 | $3.75 (1.08%) | $3.80 | $3.67 | 29.00 K | $136.43 M |
| 08/03/2026 | $3.59 | $3.71 (3.34%) | $3.75 | $3.59 | 40.45 K | $134.98 M |
| 07/31/2026 | $3.73 | $3.63 (-2.68%) | $3.73 | $3.57 | 36.40 K | $132.07 M |
| 07/30/2026 | $3.60 | $3.68 (2.22%) | $3.74 | $3.60 | 54.80 K | $133.89 M |
| 07/29/2026 | $3.63 | $3.57 (-1.65%) | $3.70 | $3.55 | 45.40 K | $129.88 M |
| 07/28/2026 | $3.69 | $3.62 (-1.9%) | $3.75 | $3.55 | 33.00 K | $131.70 M |
| 07/27/2026 | $3.60 | $3.70 (2.78%) | $3.79 | $3.47 | 79.70 K | $134.61 M |
| 07/24/2026 | $3.96 | $3.61 (-8.84%) | $4.00 | $3.50 | 175.83 K | $131.34 M |
| 07/23/2026 | $3.85 | $3.85 (0%) | $3.99 | $3.82 | 213.73 K | $140.07 M |
| 07/22/2026 | $3.35 | $3.69 (10.15%) | $3.89 | $3.35 | 605.62 K | $134.25 M |
| 07/21/2026 | $3.39 | $3.38 (-0.29%) | $3.48 | $3.38 | 17.42 K | $122.97 M |
| 07/20/2026 | $3.44 | $3.38 (-1.74%) | $3.47 | $3.35 | 22.73 K | $122.97 M |
| 07/17/2026 | $3.35 | $3.37 (0.6%) | $3.49 | $3.34 | 81.10 K | $122.61 M |
| 07/16/2026 | $3.50 | $3.32 (-5.14%) | $3.64 | $3.30 | 101.32 K | $120.79 M |
| 07/15/2026 | $3.70 | $3.65 (-1.35%) | $3.70 | $3.63 | 13.05 K | $132.79 M |
| 07/14/2026 | $3.59 | $3.66 (1.95%) | $3.69 | $3.59 | 28.90 K | $133.16 M |
| 07/13/2026 | $3.73 | $3.63 (-2.68%) | $3.73 | $3.61 | 28.61 K | $132.07 M |
| 07/10/2026 | $3.66 | $3.68 (0.55%) | $3.69 | $3.62 | 11.00 K | $133.89 M |
| 07/09/2026 | $3.61 | $3.63 (0.55%) | $3.68 | $3.60 | 27.87 K | $132.07 M |
| 07/08/2026 | $3.60 | $3.63 (0.83%) | $3.68 | $3.59 | 23.81 K | $132.07 M |
| 07/07/2026 | $3.63 | $3.59 (-1.1%) | $3.63 | $3.55 | 15.60 K | $130.61 M |
| 07/06/2026 | $3.53 | $3.60 (1.98%) | $3.63 | $3.53 | 30.63 K | $130.98 M |
| 07/02/2026 | $3.52 | $3.57 (1.42%) | $3.58 | $3.46 | 28.21 K | $129.88 M |
| 07/01/2026 | $3.42 | $3.44 (0.58%) | $3.47 | $3.38 | 23.34 K | $125.15 M |
| 06/30/2026 | $3.42 | $3.38 (-1.17%) | $3.45 | $3.38 | 17.81 K | $122.97 M |
| 06/29/2026 | $3.41 | $3.41 (0%) | $3.49 | $3.36 | 35.11 K | $124.06 M |
| 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 |
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.
