5 DAY PERFORMANCE
+11.72%
1 MONTH PERFORMANCE
+8.61%
3 MONTH PERFORMANCE
+10.57%
6 MONTH PERFORMANCE
+22.22%
YEAR-TO-DATE PERFORMANCE
+13.79%
1 YEAR PERFORMANCE
+11.14%
Dynagas LNG Partners LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $3.90 | $3.75 (-3.85%) | $3.92 | $3.72 | 109.95 K | $136.55 M |
| 05/12/2026 | $3.85 | $3.83 (-0.52%) | $3.93 | $3.82 | 125.73 K | $139.46 M |
| 05/11/2026 | $3.83 | $3.87 (1.04%) | $3.91 | $3.80 | 75.25 K | $140.92 M |
| 05/08/2026 | $3.84 | $3.84 (0%) | $3.89 | $3.83 | 39.12 K | $139.83 M |
| 05/07/2026 | $3.82 | $3.84 (0.52%) | $3.89 | $3.82 | 16.74 K | $139.83 M |
| 05/06/2026 | $3.85 | $3.85 (0%) | $3.88 | $3.85 | 29.60 K | $140.19 M |
| 05/05/2026 | $3.92 | $3.85 (-1.79%) | $3.92 | $3.80 | 46.61 K | $140.19 M |
| 05/04/2026 | $4.00 | $3.86 (-3.5%) | $4.00 | $3.85 | 47.10 K | $140.55 M |
| 05/01/2026 | $3.85 | $3.91 (1.56%) | $3.96 | $3.85 | 57.61 K | $142.37 M |
| 04/30/2026 | $3.90 | $3.89 (-0.26%) | $3.97 | $3.86 | 41.40 K | $141.65 M |
| 04/29/2026 | $3.95 | $3.86 (-2.28%) | $4.01 | $3.86 | 69.45 K | $140.55 M |
| 04/28/2026 | $3.91 | $3.91 (0%) | $3.94 | $3.88 | 14.13 K | $142.37 M |
| 04/27/2026 | $3.96 | $3.91 (-1.26%) | $3.96 | $3.90 | 29.60 K | $142.37 M |
| 04/24/2026 | $3.98 | $3.94 (-1.01%) | $3.99 | $3.91 | 13.40 K | $143.47 M |
| 04/23/2026 | $4.10 | $3.98 (-2.93%) | $4.11 | $3.87 | 132.36 K | $144.92 M |
| 04/22/2026 | $4.05 | $4.10 (1.23%) | $4.13 | $4.00 | 80.60 K | $149.29 M |
| 04/21/2026 | $3.94 | $3.98 (1.02%) | $4.00 | $3.89 | 28.70 K | $144.92 M |
| 04/20/2026 | $3.97 | $3.98 (0.25%) | $4.00 | $3.86 | 94.12 K | $144.92 M |
| 04/17/2026 | $4.07 | $3.94 (-3.19%) | $4.07 | $3.92 | 130.43 K | $143.47 M |
| 04/16/2026 | $3.98 | $3.99 (0.25%) | $4.13 | $3.98 | 151.40 K | $145.29 M |
| 04/15/2026 | $4.05 | $3.99 (-1.48%) | $4.05 | $3.98 | 68.40 K | $145.29 M |
| 04/14/2026 | $3.95 | $3.98 (0.76%) | $4.05 | $3.91 | 125.30 K | $144.92 M |
| 04/13/2026 | $4.10 | $3.95 (-3.66%) | $4.11 | $3.95 | 67.13 K | $143.83 M |
| 04/10/2026 | $4.05 | $4.09 (0.99%) | $4.16 | $3.97 | 94.83 K | $148.93 M |
| 04/09/2026 | $4.12 | $4.05 (-1.7%) | $4.18 | $4.05 | 35.00 K | $147.47 M |
| 04/08/2026 | $4.20 | $4.11 (-2.14%) | $4.20 | $4.11 | 37.70 K | $149.66 M |
| 04/07/2026 | $4.20 | $4.21 (0.24%) | $4.29 | $4.20 | 33.67 K | $153.30 M |
| 04/06/2026 | $4.15 | $4.26 (2.65%) | $4.28 | $4.12 | 74.24 K | $155.12 M |
| 04/02/2026 | $4.20 | $4.15 (-1.19%) | $4.25 | $4.10 | 60.11 K | $151.11 M |
| 04/01/2026 | $4.32 | $4.24 (-1.85%) | $4.32 | $4.20 | 152.05 K | $154.39 M |
| 03/31/2026 | $4.16 | $4.28 (2.88%) | $4.30 | $4.09 | 131.91 K | $155.85 M |
| 03/30/2026 | $4.26 | $4.14 (-2.82%) | $4.27 | $4.05 | 163.50 K | $150.75 M |
| 03/27/2026 | $4.23 | $4.26 (0.71%) | $4.28 | $4.18 | 81.18 K | $155.12 M |
| 03/26/2026 | $3.98 | $4.23 (6.28%) | $4.28 | $3.98 | 164.33 K | $154.03 M |
| 03/25/2026 | $4.11 | $3.96 (-3.65%) | $4.12 | $3.93 | 96.14 K | $144.19 M |
| 03/24/2026 | $4.16 | $4.10 (-1.44%) | $4.25 | $3.98 | 166.40 K | $149.29 M |
| 03/23/2026 | $4.32 | $4.22 (-2.31%) | $4.32 | $4.12 | 110.93 K | $153.66 M |
| 03/20/2026 | $4.35 | $4.29 (-1.38%) | $4.36 | $4.20 | 120.32 K | $156.21 M |
| 03/19/2026 | $4.02 | $4.29 (6.72%) | $4.36 | $4.02 | 271.00 K | $156.21 M |
| 03/18/2026 | $3.95 | $4.02 (1.77%) | $4.04 | $3.92 | 80.64 K | $146.38 M |
| 03/17/2026 | $3.85 | $3.94 (2.34%) | $3.97 | $3.80 | 135.85 K | $143.47 M |
| 03/16/2026 | $4.00 | $3.76 (-6%) | $4.08 | $3.76 | 182.50 K | $136.91 M |
| 03/13/2026 | $4.30 | $4.02 (-6.51%) | $4.30 | $3.97 | 179.10 K | $146.38 M |
| 03/12/2026 | $4.29 | $4.17 (-2.8%) | $4.29 | $4.14 | 135.80 K | $151.84 M |
| 03/11/2026 | $4.10 | $4.16 (1.46%) | $4.28 | $4.10 | 165.10 K | $151.48 M |
| 03/10/2026 | $4.32 | $4.09 (-5.32%) | $4.32 | $4.07 | 101.63 K | $148.93 M |
| 03/09/2026 | $4.37 | $4.28 (-2.06%) | $4.45 | $4.15 | 267.80 K | $156.35 M |
| 03/06/2026 | $4.39 | $4.21 (-4.1%) | $4.39 | $4.15 | 182.46 K | $153.80 M |
| 03/05/2026 | $4.20 | $4.28 (1.9%) | $4.31 | $4.14 | 110.52 K | $156.35 M |
| 03/04/2026 | $3.99 | $4.17 (4.51%) | $4.23 | $3.95 | 150.10 K | $152.33 M |
| 03/03/2026 | $4.18 | $3.95 (-5.5%) | $4.18 | $3.86 | 113.51 K | $144.30 M |
| 03/02/2026 | $4.14 | $4.00 (-3.38%) | $4.14 | $3.86 | 128.10 K | $146.12 M |
| 02/27/2026 | $3.94 | $3.90 (-1.02%) | $3.94 | $3.88 | 39.60 K | $142.47 M |
| 02/26/2026 | $3.87 | $3.94 (1.81%) | $3.99 | $3.84 | 66.14 K | $143.93 M |
| 02/25/2026 | $3.96 | $3.90 (-1.52%) | $3.98 | $3.84 | 52.90 K | $142.47 M |
| 02/24/2026 | $4.00 | $3.91 (-2.25%) | $4.01 | $3.88 | 81.02 K | $142.84 M |
| 02/23/2026 | $4.05 | $3.95 (-2.47%) | $4.10 | $3.92 | 42.80 K | $144.30 M |
| 02/20/2026 | $4.06 | $4.08 (0.49%) | $4.18 | $3.96 | 283.13 K | $149.05 M |
| 02/19/2026 | $3.97 | $4.00 (0.76%) | $4.05 | $3.93 | 95.62 K | $146.12 M |
| 02/18/2026 | $3.97 | $3.97 (0%) | $4.02 | $3.81 | 42.54 K | $145.03 M |
| 02/17/2026 | $3.90 | $3.91 (0.26%) | $4.00 | $3.81 | 112.40 K | $142.84 M |
| 02/13/2026 | $3.89 | $3.88 (-0.26%) | $3.99 | $3.85 | 101.00 K | $141.74 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.
