5 DAY PERFORMANCE
-24.24%
1 MONTH PERFORMANCE
+2.49%
3 MONTH PERFORMANCE
-70.51%
6 MONTH PERFORMANCE
-78.61%
YEAR-TO-DATE PERFORMANCE
-82.50%
1 YEAR PERFORMANCE
-99.04%
Crown LNG Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2025 | $0.08 | $0.07 (-9.99%) | $0.08 | $0.07 | 11.30 M | $668.29 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 |
| 04/10/2025 | $0.18 | $0.17 (-6.9%) | $0.19 | $0.17 | 1.04 M | $1.57 M |
| 04/09/2025 | $0.16 | $0.17 (7.58%) | $0.18 | $0.16 | 810.50 K | $1.63 M |
| 04/08/2025 | $0.17 | $0.15 (-9.12%) | $0.17 | $0.15 | 772.30 K | $1.45 M |
| 04/07/2025 | $0.15 | $0.15 (2.68%) | $0.16 | $0.12 | 1.26 M | $1.44 M |
| 04/04/2025 | $0.17 | $0.15 (-11.89%) | $0.17 | $0.15 | 1.13 M | $1.45 M |
| 04/03/2025 | $0.19 | $0.18 (-5.81%) | $0.19 | $0.17 | 642.50 K | $1.65 M |
| 04/02/2025 | $0.18 | $0.19 (4.24%) | $0.20 | $0.18 | 601.15 K | $1.80 M |
| 04/01/2025 | $0.20 | $0.19 (-3.85%) | $0.20 | $0.18 | 849.40 K | $1.78 M |
| 03/31/2025 | $0.20 | $0.19 (-3.55%) | $0.21 | $0.18 | 573.84 K | $1.81 M |
| 03/28/2025 | $0.23 | $0.20 (-12.78%) | $0.23 | $0.18 | 843.50 K | $1.89 M |
| 03/27/2025 | $0.24 | $0.23 (-3.49%) | $0.24 | $0.23 | 281.10 K | $2.13 M |
| 03/26/2025 | $0.25 | $0.24 (-4.96%) | $0.25 | $0.23 | 229.82 K | $2.23 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.
