Dark

CGBS
Crown LNG Holdings Limited
stock NASDAQ

At Close

May 16, 2025 3:59:30 PM EDT

0.0681USD-25.492%(-0.0233)199,527,675

0.00Bid 0.00Ask 0.0000Spread

Pre-market

May 16, 2025 9:28:30 AM EDT

0.0958USD+4.814%(+0.0044)130,666

After-hours

May 16, 2025 4:58:30 PM EDT

0.0663USD-2.643%(-0.0018)1,777,792

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	0.097500	0.170000	0.063400	0.069400	-24.070%	199,527,675	0.000%
2025-05-15	0.102600	0.104900	0.081700	0.091400	-16.300%	7,490,982	-24.070%
2025-05-14	0.111700	0.117900	0.102200	0.109200	-10.345%	9,016,043	-36.447%
2025-05-13	0.131300	0.149800	0.120200	0.121800	+1.669%	122,770,400	-43.021%
2025-05-12	0.120200	0.123000	0.115300	0.119800	+5.458%	1,601,538	-42.070%
2025-05-09	0.117500	0.117500	0.110600	0.113600	-3.810%	1,095,259	-38.908%
2025-05-08	0.122000	0.122000	0.116300	0.118100	-0.085%	971,536	-41.236%
2025-05-07	0.130000	0.130000	0.118000	0.118200	-4.677%	454,048	-41.286%
2025-05-06	0.120000	0.124900	0.115600	0.124000	+4.641%	760,654	-44.032%
2025-05-05	0.128000	0.128000	0.116800	0.118500	-2.228%	1,166,204	-41.435%
2025-05-02	0.122000	0.125000	0.118500	0.121200	+2.538%	811,500	-42.739%
2025-05-01	0.123000	0.123000	0.115100	0.118200	-2.071%	747,586	-41.286%
2025-04-30	0.125000	0.128333	0.116697	0.120700	-5.703%	688,868	-42.502%
2025-04-29	0.123000	0.130400	0.122600	0.128000	+0.471%	919,141	-45.781%
2025-04-28	0.128600	0.128600	0.120700	0.127400	-1.240%	896,933	-45.526%
2025-04-25	0.129900	0.129900	0.115400	0.129000	-0.232%	1,253,299	-46.202%
2025-04-24	0.123000	0.137700	0.114500	0.129300	+9.576%	3,867,070	-46.326%
2025-04-23	0.118500	0.123000	0.118000	0.118000	-1.749%	1,122,716	-41.186%
2025-04-22	0.121000	0.129899	0.116200	0.120100	-2.437%	1,076,610	-42.215%
2025-04-21	0.150000	0.150000	0.122700	0.123100	-16.824%	1,587,966	-43.623%
2025-04-17	0.160000	0.160000	0.146000	0.148000	0.000%	313,286	-53.108%
2025-04-16	0.154500	0.155000	0.146200	0.148000	-7.094%	511,955	-53.108%
2025-04-15	0.167600	0.168900	0.150000	0.159300	-3.043%	549,396	-56.434%
2025-04-14	0.174300	0.174300	0.161600	0.164300	+2.304%	464,670	-57.760%
2025-04-11	0.162200	0.170000	0.157800	0.160600	-3.947%	848,048	-56.787%
2025-04-10	0.179600	0.192000	0.165000	0.167200	-3.464%	1,039,160	-58.493%
2025-04-09	0.161000	0.178900	0.155100	0.173200	+12.104%	810,480	-59.931%
2025-04-08	0.170000	0.171900	0.154500	0.154500	+0.651%	772,287	-55.081%
2025-04-07	0.149500	0.164100	0.123000	0.153500	-0.389%	1,256,681	-54.788%
2025-04-04	0.174900	0.174900	0.150100	0.154100	-12.043%	1,128,433	-54.964%
2025-04-03	0.186000	0.187000	0.170000	0.175200	-8.655%	642,474	-60.388%
2025-04-02	0.184000	0.198000	0.180100	0.191800	+1.107%	601,147	-63.816%
2025-04-01	0.197300	0.200750	0.183100	0.189700	-1.659%	849,379	-63.416%
2025-03-31	0.200000	0.208000	0.182000	0.192900	-3.838%	573,841	-64.023%
2025-03-28	0.230000	0.230000	0.180700	0.200600	-11.552%	843,488	-65.404%
2025-03-27	0.235000	0.235000	0.225400	0.226800	-4.465%	281,053	-69.400%
2025-03-26	0.249800	0.252000	0.232500	0.237400	-1.371%	229,817	-70.767%
2025-03-25	0.234600	0.241600	0.228600	0.240700	+2.426%	449,297	-71.167%
2025-03-24	0.237800	0.244000	0.228800	0.235000	+0.085%	514,669	-70.468%
2025-03-21	0.239500	0.240000	0.218000	0.234800	-2.167%	687,162	-70.443%
2025-03-20	0.244600	0.249400	0.236400	0.240000	-0.166%	442,578	-71.083%
2025-03-19	0.251000	0.251000	0.237500	0.240400	-5.130%	458,828	-71.131%
2025-03-18	0.270000	0.270200	0.246501	0.253400	-5.448%	512,538	-72.612%
2025-03-17	0.264000	0.298800	0.260475	0.268000	+1.785%	1,281,625	-74.104%
2025-03-14	0.250000	0.270300	0.234900	0.263300	+9.754%	1,002,980	-73.642%
2025-03-13	0.239000	0.254200	0.231000	0.239900	+1.739%	983,122	-71.071%
2025-03-12	0.221600	0.235800	0.215600	0.235800	+6.408%	430,859	-70.568%
2025-03-11	0.219400	0.225500	0.210200	0.221600	+0.636%	652,354	-68.682%
2025-03-10	0.248800	0.249700	0.215000	0.220200	-7.518%	948,486	-68.483%
2025-03-07	0.250000	0.250000	0.225100	0.238100	+0.890%	1,018,744	-70.853%
2025-03-06	0.205600	0.238200	0.198000	0.236000	+11.637%	1,919,620	-70.593%
2025-03-05	0.220000	0.223100	0.201900	0.211400	-10.689%	13,897,263	-67.171%
2025-03-04	0.262900	0.262900	0.231250	0.236700	-8.962%	956,689	-70.680%
2025-03-03	0.253000	0.277900	0.253000	0.260000	-0.459%	1,017,020	-73.308%
2025-02-28	0.256600	0.266300	0.232600	0.261200	-5.670%	5,093,189	-73.430%
2025-02-27	0.280400	0.289900	0.266600	0.276900	-0.539%	631,187	-74.937%
2025-02-26	0.300000	0.300000	0.261800	0.278400	-4.658%	1,587,204	-75.072%
2025-02-25	0.300500	0.310000	0.282000	0.292000	-4.419%	936,583	-76.233%
2025-02-24	0.339700	0.348600	0.300600	0.305500	-13.871%	1,400,845	-77.283%
2025-02-21	0.353500	0.370000	0.339800	0.354700	+2.013%	988,027	-80.434%
2025-02-20	0.358500	0.372699	0.340000	0.347700	-8.476%	1,520,241	-80.040%
2025-02-19	0.326000	0.410000	0.322500	0.379900	-1.350%	5,897,112	-81.732%
2025-02-18	0.390000	0.451800	0.312300	0.385100	+32.519%	81,558,302	-81.979%
2025-02-14	0.285000	0.319604	0.282900	0.290600	+5.904%	2,302,692	-76.118%
2025-02-13	0.296000	0.297500	0.273300	0.274400	-6.412%	1,585,975	-74.708%
2025-02-12	0.290100	0.298800	0.280000	0.293200	-2.234%	1,744,344	-76.330%
2025-02-11	0.320000	0.323100	0.291200	0.299900	-5.155%	1,620,614	-76.859%
2025-02-10	0.315100	0.330000	0.312000	0.316200	+1.346%	1,282,885	-78.052%
2025-02-07	0.314300	0.320450	0.288800	0.312000	-3.882%	2,119,989	-77.756%
2025-02-06	0.364300	0.373000	0.315300	0.324600	-10.207%	2,359,830	-78.620%
2025-02-05	0.409600	0.433500	0.344800	0.361500	-13.579%	2,565,704	-80.802%
2025-02-04	0.400000	0.427500	0.397301	0.418300	-6.837%	1,480,489	-83.409%
2025-02-03	0.430000	0.467900	0.410900	0.449000	+8.258%	4,025,092	-84.543%
2025-01-31	0.428200	0.480000	0.414750	0.414750	-5.824%	1,151,965	-83.267%
2025-01-30	0.394000	0.480000	0.384700	0.440400	+5.233%	2,512,789	-84.242%
2025-01-29	0.417000	0.435600	0.385000	0.418500	-13.685%	4,213,297	-83.417%
2025-01-28	0.480100	0.505000	0.434000	0.484850	-4.180%	1,878,381	-85.686%
2025-01-27	0.519700	0.530000	0.500000	0.506000	-11.181%	2,517,230	-86.285%
2025-01-24	0.681500	0.681500	0.530000	0.569700	-16.393%	5,822,598	-87.818%
2025-01-23	0.677800	0.829700	0.665000	0.681400	-2.976%	7,988,757	-89.815%
2025-01-22	0.689200	0.720000	0.654300	0.702300	-5.567%	5,863,614	-90.118%
2025-01-21	0.849200	0.870000	0.682800	0.743700	-0.548%	29,567,580	-90.668%
2025-01-17	0.721000	0.799000	0.682000	0.747800	-0.227%	4,320,277	-90.719%
2025-01-16	0.757500	0.765000	0.657500	0.749500	-4.181%	5,462,583	-90.740%
2025-01-15	0.800000	0.848600	0.750000	0.782200	-2.103%	5,575,547	-91.128%
2025-01-14	0.830100	0.900000	0.737200	0.799000	-17.629%	9,551,668	-91.314%
2025-01-13	1.010000	1.090000	0.850100	0.970000	+1.380%	29,162,615	-92.845%
2025-01-10	0.860000	1.150000	0.853900	0.956800	+28.827%	99,822,121	-92.747%
2025-01-08	0.580000	1.090000	0.580000	0.742700	+26.439%	180,695,421	-90.656%
2025-01-07	0.427500	1.000000	0.410000	0.587400	+12.962%	134,903,130	-88.185%
2025-01-06	0.609900	0.612300	0.505000	0.520000	-25.926%	6,591,193	-86.654%
2025-01-03	0.657100	0.706000	0.550000	0.702000	+3.525%	15,624,132	-90.114%
2025-01-02	0.841700	1.250000	0.620100	0.678100	+69.483%	279,955,230	-89.766%
2024-12-31	0.388500	0.816400	0.339300	0.400100	+18.024%	81,975,268	-82.654%
2024-12-30	0.360100	0.399500	0.303100	0.339000	+5.280%	3,967,408	-79.528%
2024-12-27	0.320600	0.346900	0.300400	0.322000	-1.619%	1,200,149	-78.447%
2024-12-26	0.283000	0.339700	0.276700	0.327300	+15.776%	1,146,504	-78.796%
2024-12-24	0.280000	0.284351	0.274000	0.282700	+1.326%	233,141	-75.451%
2024-12-23	0.282000	0.298000	0.271100	0.279000	-1.064%	476,367	-75.125%
2024-12-20	0.263000	0.290000	0.263000	0.282000	+7.224%	909,553	-75.390%
2024-12-19	0.271600	0.299900	0.262000	0.263000	-6.071%	434,012	-73.612%
2024-12-18	0.283000	0.290000	0.266200	0.280000	-3.515%	775,231	-75.214%
2024-12-17	0.294500	0.299800	0.284800	0.290200	-5.070%	490,215	-76.085%
2024-12-16	0.329900	0.329900	0.291700	0.305700	-4.469%	449,280	-77.298%
2024-12-13	0.294200	0.325000	0.283000	0.320000	+6.525%	1,108,659	-78.313%
2024-12-12	0.287000	0.307200	0.279800	0.300400	+4.669%	620,739	-76.897%
2024-12-11	0.293000	0.305000	0.287000	0.287000	-2.148%	628,262	-75.819%
2024-12-10	0.319000	0.319000	0.287000	0.293300	-5.081%	479,154	-76.338%
2024-12-09	0.326300	0.326300	0.302400	0.309000	-2.830%	589,568	-77.540%
2024-12-06	0.355000	0.355000	0.311000	0.318000	-6.471%	1,524,427	-78.176%
2024-12-05	0.292000	0.447200	0.292000	0.340000	+11.439%	6,375,740	-79.588%
2024-12-04	0.307700	0.312900	0.290000	0.305100	-6.094%	527,734	-77.253%
2024-12-03	0.329600	0.331900	0.302500	0.324900	+1.089%	364,749	-78.640%
2024-12-02	0.315000	0.339999	0.310000	0.321400	+2.487%	911,671	-78.407%
2024-11-29	0.311000	0.329100	0.304950	0.313600	-3.745%	397,885	-77.870%
2024-11-27	0.320000	0.345000	0.310000	0.325800	+0.649%	610,068	-78.699%
2024-11-26	0.350000	0.360000	0.317100	0.323700	-8.971%	498,150	-78.560%
2024-11-25	0.348000	0.370000	0.320100	0.355600	+4.619%	574,823	-80.484%
2024-11-22	0.325000	0.348000	0.309700	0.339900	+4.585%	504,907	-79.582%
2024-11-21	0.341500	0.348000	0.310100	0.325000	-5.715%	511,723	-78.646%
2024-11-20	0.344500	0.349000	0.330000	0.344700	-2.545%	442,065	-79.867%
2024-11-19	0.370000	0.376900	0.323900	0.353700	-6.946%	561,754	-80.379%
2024-11-18	0.419700	0.424900	0.377630	0.380100	-15.345%	552,339	-81.742%
2024-11-15	0.454600	0.465000	0.357600	0.449000	-3.731%	851,478	-84.543%
2024-11-14	0.558500	0.558500	0.463200	0.466400	-15.949%	1,119,565	-85.120%
2024-11-13	0.580000	0.580000	0.520000	0.554900	-2.220%	913,280	-87.493%
2024-11-12	0.500000	0.579900	0.470000	0.567500	+7.583%	1,244,141	-87.771%
2024-11-11	0.481000	0.547000	0.481000	0.527500	+14.924%	2,772,147	-86.844%
2024-11-08	0.392000	0.490000	0.369000	0.459000	+22.400%	2,678,341	-84.880%
2024-11-07	0.329600	0.389000	0.325300	0.375000	+15.349%	986,537	-81.493%
2024-11-06	0.349900	0.357500	0.315100	0.325100	-6.419%	900,913	-78.653%
2024-11-05	0.310000	0.350000	0.295000	0.347400	+12.792%	1,344,414	-80.023%
2024-11-04	0.279000	0.319000	0.265680	0.308000	+15.789%	3,048,999	-77.468%
2024-11-01	0.269000	0.278800	0.260000	0.266000	-1.115%	2,201,803	-73.910%
2024-10-31	0.289400	0.289400	0.265100	0.269000	-6.272%	212,114	-74.201%
2024-10-30	0.289400	0.290400	0.280000	0.287000	-0.812%	284,835	-75.819%
2024-10-29	0.291300	0.298500	0.285000	0.289350	-0.669%	188,014	-76.015%
2024-10-28	0.302700	0.311200	0.285000	0.291300	-2.150%	413,197	-76.176%
2024-10-25	0.310200	0.310200	0.285000	0.297700	+0.168%	198,296	-76.688%
2024-10-24	0.296700	0.302500	0.290500	0.297200	+0.678%	200,185	-76.649%
2024-10-23	0.310000	0.322200	0.295000	0.295200	+1.793%	619,821	-76.491%
2024-10-22	0.302600	0.310000	0.281000	0.290000	-4.164%	452,997	-76.069%
2024-10-21	0.294800	0.315000	0.287300	0.302600	+2.646%	469,600	-77.065%
2024-10-18	0.270200	0.313500	0.270200	0.294800	+5.815%	547,520	-76.459%
2024-10-17	0.280000	0.307800	0.269000	0.278600	-0.464%	311,011	-75.090%
2024-10-16	0.271000	0.282500	0.264000	0.279900	+6.063%	325,056	-75.205%
2024-10-15	0.264900	0.285900	0.263000	0.263900	-8.432%	1,772,730	-73.702%
2024-10-14	0.299100	0.302055	0.288200	0.288200	-4.979%	585,810	-75.920%
2024-10-11	0.280000	0.314600	0.280000	0.303300	+1.066%	377,794	-77.118%
2024-10-10	0.268100	0.345000	0.262000	0.300100	+11.107%	1,488,874	-76.874%
2024-10-09	0.261600	0.275200	0.255000	0.270101	+3.250%	216,508	-74.306%
2024-10-08	0.284200	0.284200	0.255400	0.261600	-7.985%	473,686	-73.471%
2024-10-07	0.286600	0.289400	0.273100	0.284300	-1.626%	280,971	-75.589%
2024-10-04	0.286025	0.303100	0.280200	0.289000	+0.347%	356,154	-75.986%
2024-10-03	0.282000	0.295000	0.265000	0.288000	+1.266%	496,479	-75.903%
2024-10-02	0.305000	0.309500	0.282100	0.284400	-8.140%	517,057	-75.598%
2024-10-01	0.281800	0.349600	0.281800	0.309600	+8.632%	1,669,201	-77.584%
2024-09-30	0.294000	0.297000	0.284500	0.285000	-1.384%	248,484	-75.649%
2024-09-27	0.281000	0.289000	0.273100	0.289000	+3.214%	472,204	-75.986%
2024-09-26	0.294000	0.298900	0.275000	0.280000	-4.274%	478,214	-75.214%
2024-09-25	0.280000	0.325000	0.280000	0.292500	+4.464%	660,615	-76.274%
2024-09-24	0.271600	0.289000	0.271600	0.280000	+3.093%	379,767	-75.214%
2024-09-23	0.284900	0.290000	0.268500	0.271600	-3.722%	509,728	-74.448%
2024-09-20	0.285000	0.294100	0.276000	0.282100	+0.705%	303,164	-75.399%
2024-09-19	0.264600	0.298000	0.260200	0.280125	+6.918%	993,337	-75.225%
2024-09-18	0.286000	0.289623	0.260500	0.262000	-11.933%	822,749	-73.511%
2024-09-17	0.310000	0.310000	0.290400	0.297500	-4.678%	318,801	-76.672%
2024-09-16	0.318000	0.318000	0.301600	0.312100	-2.591%	186,896	-77.764%
2024-09-13	0.340000	0.340000	0.315800	0.320400	-5.179%	405,718	-78.340%
2024-09-12	0.354000	0.356000	0.329100	0.337900	-5.496%	431,226	-79.461%
2024-09-11	0.370000	0.370000	0.336500	0.357550	-3.365%	340,721	-80.590%
2024-09-10	0.383900	0.383900	0.367500	0.370000	-0.964%	508,254	-81.243%
2024-09-09	0.370000	0.379000	0.362300	0.373600	+0.973%	170,880	-81.424%
2024-09-06	0.379900	0.380000	0.370000	0.370000	-0.538%	176,843	-81.243%
2024-09-05	0.370000	0.386800	0.370000	0.372000	-6.297%	223,417	-81.344%
2024-09-04	0.375000	0.397000	0.361500	0.397000	+7.297%	593,638	-82.519%
2024-09-03	0.377700	0.379000	0.364300	0.370000	-3.646%	244,103	-81.243%
2024-08-30	0.381100	0.394000	0.378200	0.384000	-0.389%	195,017	-81.927%
2024-08-29	0.370000	0.387900	0.364800	0.385500	+3.351%	262,486	-81.997%
2024-08-28	0.394000	0.399900	0.370500	0.373000	-6.045%	380,104	-81.394%
2024-08-27	0.397800	0.410000	0.390500	0.397000	-0.651%	276,186	-82.519%
2024-08-26	0.390000	0.417900	0.384300	0.399600	-0.597%	1,120,856	-82.633%
2024-08-23	0.415000	0.415000	0.390000	0.402000	-1.951%	555,358	-82.736%
2024-08-22	0.450000	0.460000	0.392900	0.410000	-9.890%	1,370,336	-83.073%
2024-08-21	0.459500	0.486000	0.449200	0.455000	-2.964%	368,802	-84.747%
2024-08-20	0.482000	0.483700	0.440000	0.468900	-1.780%	483,531	-85.199%
2024-08-19	0.480000	0.498500	0.468800	0.477400	-2.372%	593,064	-85.463%
2024-08-16	0.497500	0.529800	0.481200	0.489000	-3.550%	299,278	-85.808%
2024-08-15	0.494000	0.535500	0.454800	0.507000	+9.978%	867,248	-86.312%
2024-08-14	0.439000	0.470000	0.430000	0.461000	+6.491%	876,833	-84.946%
2024-08-13	0.489600	0.493600	0.432900	0.432900	-11.671%	1,614,227	-83.969%
2024-08-12	0.460000	0.582700	0.456700	0.490100	+13.004%	3,739,594	-85.840%
2024-08-09	0.450400	0.454300	0.433400	0.433700	-2.320%	413,481	-83.998%
2024-08-08	0.459200	0.467800	0.431000	0.444000	-2.095%	376,352	-84.369%
2024-08-07	0.454200	0.473700	0.449700	0.453500	+3.068%	633,773	-84.697%
2024-08-06	0.490000	0.523300	0.422900	0.440000	-9.297%	2,485,252	-84.227%
2024-08-05	0.410000	0.539000	0.381800	0.485101	+15.226%	4,520,577	-85.694%
2024-08-02	0.509200	0.575500	0.421000	0.421000	-12.292%	3,311,405	-83.515%
2024-08-01	0.570000	0.570000	0.480000	0.480000	-13.824%	1,481,397	-85.542%
2024-07-31	0.650000	0.650000	0.550000	0.557000	-14.505%	1,305,000	-87.540%
2024-07-30	0.730000	0.730000	0.651000	0.651500	-10.778%	1,563,074	-89.348%
2024-07-29	0.814200	0.840000	0.724600	0.730200	-8.370%	744,006	-90.496%
2024-07-26	0.858500	0.866700	0.775000	0.796900	-9.525%	948,902	-91.291%
2024-07-25	0.971000	1.050000	0.833900	0.880800	-1.366%	3,998,501	-92.121%
2024-07-24	0.745700	1.040000	0.701000	0.893000	+11.625%	12,866,067	-92.228%
2024-07-23	0.881900	0.881900	0.713000	0.800000	-20.000%	5,005,685	-91.325%
2024-07-22	1.330000	1.337600	0.950000	1.000000	-29.078%	3,388,005	-93.060%
2024-07-19	1.700000	1.720000	1.350000	1.410000	-21.667%	2,257,819	-95.078%
2024-07-18	2.030000	2.066800	1.750000	1.800000	-13.462%	2,878,100	-96.144%
2024-07-17	2.680000	2.750000	1.900700	2.080000	-24.088%	1,901,008	-96.663%
2024-07-16	2.940000	2.950000	2.600000	2.740000	-13.016%	2,686,207	-97.467%
2024-07-15	3.680000	3.780000	2.660000	3.150000	-8.163%	6,559,911	-97.797%
2024-07-12	3.810000	4.250000	3.050000	3.430000	+42.324%	15,755,775	-97.977%
2024-07-11	2.480000	2.679900	2.345000	2.410000	-21.784%	517,351	-97.120%
2024-07-10	6.910000	6.910000	2.340000	3.081200	0.000%	1,593,578	-97.748%

.dark-mode .zCp4K1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zCp4K1{ color: #333333; background-color: white; border: 2px solid #333333; }CGBSCrown LNG Holdings Limitedstock NASDAQ

CGBS
Crown LNG Holdings Limited
stock NASDAQ