5 DAY PERFORMANCE
+13.79%
1 MONTH PERFORMANCE
+12.30%
3 MONTH PERFORMANCE
+18.18%
6 MONTH PERFORMANCE
+5.93%
YEAR-TO-DATE PERFORMANCE
+13.79%
1 YEAR PERFORMANCE
+21.53%
Dynagas LNG Partners LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $3.70 | $3.70 (0%) | $3.72 | $3.68 | 81.27 K | $134.61 M |
| 10/07/2026 | $3.75 | $3.68 (-1.87%) | $3.77 | $3.66 | 37.01 K | $133.89 M |
| 10/06/2026 | $3.75 | $3.76 (0.27%) | $3.82 | $3.75 | 29.48 K | $136.80 M |
| 10/05/2026 | $3.82 | $3.76 (-1.57%) | $3.84 | $3.74 | 28.13 K | $136.80 M |
| 10/02/2026 | $3.77 | $3.77 (0%) | $3.83 | $3.72 | 83.60 K | $137.16 M |
| 10/01/2026 | $3.91 | $3.78 (-3.32%) | $3.93 | $3.75 | 181.64 K | $137.52 M |
| 09/30/2026 | $3.86 | $3.91 (1.3%) | $3.95 | $3.80 | 115.40 K | $142.25 M |
| 09/29/2026 | $3.53 | $3.80 (7.65%) | $3.86 | $3.53 | 246.02 K | $138.25 M |
| 09/28/2026 | $3.58 | $3.54 (-1.12%) | $3.59 | $3.52 | 26.54 K | $128.79 M |
| 09/25/2026 | $3.56 | $3.56 (0%) | $3.60 | $3.54 | 22.60 K | $129.52 M |
| 09/24/2026 | $3.57 | $3.56 (-0.28%) | $3.58 | $3.54 | 37.20 K | $129.52 M |
| 09/23/2026 | $3.61 | $3.58 (-0.83%) | $3.68 | $3.54 | 48.54 K | $130.25 M |
| 09/22/2026 | $3.68 | $3.62 (-1.63%) | $3.71 | $3.61 | 33.51 K | $131.70 M |
| 09/21/2026 | $3.70 | $3.68 (-0.54%) | $3.73 | $3.66 | 49.63 K | $133.89 M |
| 09/18/2026 | $3.71 | $3.71 (0%) | $3.73 | $3.68 | 34.21 K | $134.98 M |
| 09/17/2026 | $3.77 | $3.70 (-1.86%) | $3.82 | $3.69 | 101.97 K | $134.61 M |
| 09/16/2026 | $3.79 | $3.77 (-0.53%) | $3.84 | $3.77 | 56.90 K | $137.16 M |
| 09/15/2026 | $3.82 | $3.79 (-0.79%) | $3.84 | $3.79 | 34.91 K | $137.89 M |
| 09/14/2026 | $3.84 | $3.83 (-0.26%) | $3.84 | $3.78 | 51.73 K | $139.34 M |
| 09/11/2026 | $3.78 | $3.78 (0%) | $3.83 | $3.75 | 62.60 K | $137.52 M |
| 09/10/2026 | $3.80 | $3.78 (-0.53%) | $3.84 | $3.75 | 162.20 K | $137.52 M |
| 09/09/2026 | $3.88 | $3.82 (-1.55%) | $3.88 | $3.80 | 56.65 K | $138.98 M |
| 09/08/2026 | $3.80 | $3.86 (1.58%) | $3.89 | $3.75 | 51.77 K | $140.43 M |
| 09/04/2026 | $3.70 | $3.66 (-1.08%) | $3.73 | $3.60 | 63.13 K | $133.16 M |
| 09/03/2026 | $3.70 | $3.70 (0%) | $3.83 | $3.70 | 35.82 K | $134.61 M |
| 09/02/2026 | $3.83 | $3.76 (-1.83%) | $3.85 | $3.75 | 49.20 K | $136.80 M |
| 09/01/2026 | $3.88 | $3.79 (-2.32%) | $3.88 | $3.79 | 77.70 K | $137.89 M |
| 08/31/2026 | $3.93 | $3.86 (-1.78%) | $3.93 | $3.83 | 67.10 K | $140.43 M |
| 08/28/2026 | $3.82 | $3.85 (0.79%) | $3.94 | $3.80 | 44.30 K | $140.07 M |
| 08/27/2026 | $3.84 | $3.80 (-1.04%) | $3.84 | $3.74 | 16.41 K | $138.25 M |
| 08/26/2026 | $3.72 | $3.78 (1.61%) | $3.80 | $3.71 | 25.30 K | $137.52 M |
| 08/25/2026 | $3.78 | $3.72 (-1.59%) | $3.85 | $3.72 | 51.90 K | $135.34 M |
| 08/24/2026 | $3.87 | $3.80 (-1.81%) | $3.92 | $3.78 | 51.40 K | $138.25 M |
| 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 |
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.
