5 DAY PERFORMANCE
+2.77%
1 MONTH PERFORMANCE
-11.05%
3 MONTH PERFORMANCE
-58.41%
6 MONTH PERFORMANCE
-93.02%
YEAR-TO-DATE PERFORMANCE
-83.30%
1 YEAR PERFORMANCE
-97.23%
Crown LNG Holdings Limited Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/11/2025 | $0.06 | $0.07 (2.93%) | $0.07 | $0.06 | 14.44 M | $599.22 K |
07/10/2025 | $0.07 | $0.07 (0.31%) | $0.07 | $0.06 | 11.19 M | $584.87 K |
07/09/2025 | $0.06 | $0.06 (1.11%) | $0.07 | $0.06 | 29.15 M | $574.10 K |
07/08/2025 | $0.06 | $0.06 (-1.4%) | $0.07 | $0.06 | 6.91 M | $566.93 K |
07/07/2025 | $0.07 | $0.06 (-2%) | $0.07 | $0.06 | 7.74 M | $571.41 K |
07/03/2025 | $0.07 | $0.07 (-2.55%) | $0.07 | $0.06 | 4.47 M | $583.07 K |
07/02/2025 | $0.07 | $0.07 (-6.2%) | $0.07 | $0.06 | 9.34 M | $597.43 K |
07/01/2025 | $0.07 | $0.07 (1.02%) | $0.07 | $0.07 | 6.58 M | $623.44 K |
06/30/2025 | $0.07 | $0.07 (-1.41%) | $0.07 | $0.07 | 8.25 M | $627.93 K |
06/27/2025 | $0.08 | $0.07 (-6.53%) | $0.08 | $0.07 | 8.62 M | $628.82 K |
06/26/2025 | $0.08 | $0.07 (-10.75%) | $0.08 | $0.07 | 13.43 M | $670.09 K |
06/25/2025 | $0.09 | $0.09 (-5.64%) | $0.09 | $0.08 | 15.28 M | $766.07 K |
06/24/2025 | $0.09 | $0.09 (0.55%) | $0.10 | $0.09 | 33.90 M | $817.20 K |
06/23/2025 | $0.10 | $0.11 (16.72%) | $0.17 | $0.09 | 394.99 M | $995.71 K |
06/20/2025 | $0.10 | $0.09 (-3.95%) | $0.10 | $0.09 | 12.44 M | $828.86 K |
06/18/2025 | $0.11 | $0.10 (-0.67%) | $0.11 | $0.10 | 18.83 M | $935.61 K |
06/17/2025 | $0.10 | $0.11 (15.63%) | $0.12 | $0.09 | 72.76 M | $995.71 K |
06/16/2025 | $0.10 | $0.10 (-4.3%) | $0.11 | $0.09 | 112.39 M | $858.46 K |
06/13/2025 | $0.15 | $0.11 (-26.76%) | $0.17 | $0.11 | 788.42 M | $1.01 M |
06/12/2025 | $0.08 | $0.08 (5.13%) | $0.09 | $0.08 | 39.08 M | $753.51 K |
06/11/2025 | $0.08 | $0.08 (-7.28%) | $0.08 | $0.08 | 16.90 M | $673.67 K |
06/10/2025 | $0.08 | $0.08 (7.78%) | $0.09 | $0.07 | 60.13 M | $732.88 K |
06/09/2025 | $0.08 | $0.07 (-4.67%) | $0.08 | $0.07 | 11.02 M | $641.38 K |
06/06/2025 | $0.07 | $0.07 (6.18%) | $0.07 | $0.06 | 14.63 M | $647.66 K |
06/05/2025 | $0.07 | $0.06 (-3.63%) | $0.07 | $0.06 | 10.63 M | $571.41 K |
06/04/2025 | $0.07 | $0.07 (-1.2%) | $0.07 | $0.06 | 5.30 M | $592.94 K |
06/03/2025 | $0.07 | $0.07 (2.59%) | $0.07 | $0.07 | 5.02 M | $639.59 K |
06/02/2025 | $0.07 | $0.07 (1.14%) | $0.08 | $0.07 | 12.45 M | $635.10 K |
05/30/2025 | $0.07 | $0.07 (-1.62%) | $0.07 | $0.06 | 6.98 M | $601.01 K |
05/29/2025 | $0.08 | $0.07 (-11.76%) | $0.08 | $0.07 | 17.10 M | $612.68 K |
05/28/2025 | $0.08 | $0.08 (-6.39%) | $0.12 | $0.07 | 487.04 M | $683.54 K |
05/27/2025 | $0.07 | $0.06 (-17.14%) | $0.07 | $0.06 | 11.13 M | $520.28 K |
05/23/2025 | $0.07 | $0.07 (-7.58%) | $0.07 | $0.07 | 3.85 M | $612.68 K |
05/22/2025 | $0.07 | $0.07 (-0.55%) | $0.07 | $0.07 | 3.91 M | $650.35 K |
05/21/2025 | $0.07 | $0.08 (7.09%) | $0.08 | $0.07 | 14.14 M | $690.72 K |
05/20/2025 | $0.07 | $0.07 (-1.61%) | $0.08 | $0.07 | 12.85 M | $656.64 K |
05/19/2025 | $0.07 | $0.07 (1.52%) | $0.07 | $0.07 | 36.92 M | $660.22 K |
05/16/2025 | $0.10 | $0.07 (-28.82%) | $0.17 | $0.06 | 199.53 M | $622.54 K |
05/15/2025 | $0.10 | $0.09 (-10.92%) | $0.10 | $0.08 | 7.49 M | $819.89 K |
05/14/2025 | $0.11 | $0.11 (-2.24%) | $0.12 | $0.10 | 9.02 M | $979.56 K |
05/13/2025 | $0.13 | $0.12 (-7.24%) | $0.15 | $0.12 | 122.77 M | $1.09 M |
05/12/2025 | $0.12 | $0.12 (-0.33%) | $0.12 | $0.12 | 1.60 M | $1.07 M |
05/09/2025 | $0.12 | $0.11 (-3.32%) | $0.12 | $0.11 | 1.10 M | $1.02 M |
05/08/2025 | $0.12 | $0.12 (-3.2%) | $0.12 | $0.12 | 971.54 K | $1.06 M |
05/07/2025 | $0.13 | $0.12 (-9.08%) | $0.13 | $0.12 | 454.05 K | $1.06 M |
05/06/2025 | $0.12 | $0.12 (3.33%) | $0.12 | $0.12 | 760.70 K | $1.11 M |
05/05/2025 | $0.13 | $0.12 (-7.42%) | $0.13 | $0.12 | 1.17 M | $1.06 M |
05/02/2025 | $0.12 | $0.12 (-0.66%) | $0.13 | $0.12 | 811.50 K | $1.09 M |
05/01/2025 | $0.12 | $0.12 (-3.9%) | $0.12 | $0.12 | 747.60 K | $1.06 M |
04/30/2025 | $0.13 | $0.12 (-3.44%) | $0.13 | $0.12 | 688.90 K | $1.08 M |
04/29/2025 | $0.12 | $0.13 (4.07%) | $0.13 | $0.12 | 919.14 K | $1.15 M |
04/28/2025 | $0.13 | $0.13 (-0.93%) | $0.13 | $0.12 | 896.93 K | $1.14 M |
04/25/2025 | $0.13 | $0.13 (-0.69%) | $0.13 | $0.12 | 1.25 M | $1.21 M |
04/24/2025 | $0.12 | $0.13 (5.12%) | $0.14 | $0.11 | 3.87 M | $1.22 M |
04/23/2025 | $0.12 | $0.12 (-0.42%) | $0.12 | $0.12 | 1.12 M | $1.11 M |
04/22/2025 | $0.12 | $0.12 (-0.74%) | $0.13 | $0.12 | 1.08 M | $1.13 M |
04/21/2025 | $0.15 | $0.12 (-17.93%) | $0.15 | $0.12 | 1.59 M | $1.16 M |
04/17/2025 | $0.16 | $0.15 (-7.5%) | $0.16 | $0.15 | 313.29 K | $1.39 M |
04/16/2025 | $0.15 | $0.15 (-4.21%) | $0.16 | $0.15 | 512.00 K | $1.39 M |
04/15/2025 | $0.17 | $0.16 (-4.95%) | $0.17 | $0.15 | 549.40 K | $1.50 M |
04/14/2025 | $0.17 | $0.16 (-5.74%) | $0.17 | $0.16 | 464.70 K | $1.55 M |
04/11/2025 | $0.16 | $0.16 (-0.99%) | $0.17 | $0.16 | 848.05 K | $1.51 M |