5 DAY PERFORMANCE
-20.63%
1 MONTH PERFORMANCE
-33.55%
3 MONTH PERFORMANCE
+28.21%
6 MONTH PERFORMANCE
-80.00%
Crown LNG Holdings Limited Warrants Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $0.02 | $0.02 (0%) | $0.03 | $0.02 | 4,137 | $1.93 M |
| 12/19/2024 | $0.02 | $0.03 (18.03%) | $0.03 | $0.02 | 1,037 | $2.37 M |
| 12/18/2024 | $0.03 | $0.03 (-5.37%) | $0.03 | $0.02 | 21,724 | $2.34 M |
| 12/17/2024 | $0.03 | $0.03 (15.69%) | $0.03 | $0.02 | 22,283 | $2.54 M |
| 12/16/2024 | $0.03 | $0.03 (-3.08%) | $0.03 | $0.03 | 5,358 | $2.17 M |
| 12/13/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 22,026 | $2.24 M |
| 12/12/2024 | $0.03 | $0.03 (-23.48%) | $0.04 | $0.03 | 21,684 | $2.28 M |
| 12/11/2024 | $0.04 | $0.04 (1.74%) | $0.04 | $0.03 | 35,968 | $3.07 M |
| 12/10/2024 | $0.03 | $0.04 (17.85%) | $0.04 | $0.03 | 13,306 | $3.02 M |
| 12/09/2024 | $0.03 | $0.03 (-6.35%) | $0.03 | $0.03 | 4,178 | $2.42 M |
| 12/06/2024 | $0.03 | $0.03 (-3.33%) | $0.04 | $0.03 | 102,135 | $2.50 M |
| 12/05/2024 | $0.04 | $0.03 (-17.14%) | $0.05 | $0.02 | 163,154 | $2.50 M |
| 12/04/2024 | $0.04 | $0.02 (-33.71%) | $0.04 | $0.02 | 2,338 | $2.00 M |
| 12/03/2024 | $0.04 | $0.03 (-24.86%) | $0.04 | $0.03 | 17,891 | $2.27 M |
| 12/02/2024 | $0.03 | $0.04 (3.86%) | $0.04 | $0.03 | 64,156 | $3.02 M |
| 11/29/2024 | $0.03 | $0.02 (-9.02%) | $0.04 | $0.02 | 22,978 | $2.00 M |
| 11/27/2024 | $0.03 | $0.03 (39.04%) | $0.04 | $0.03 | 4,726 | $3.01 M |
| 11/26/2024 | $0.02 | $0.03 (69.42%) | $0.04 | $0.02 | 47,094 | $3.01 M |
| 11/25/2024 | $0.03 | $0.04 (39.44%) | $0.04 | $0.02 | 60,313 | $3.02 M |
| 11/22/2024 | $0.04 | $0.03 (-12.86%) | $0.04 | $0.03 | 37,105 | $2.63 M |
| 11/21/2024 | $0.04 | $0.03 (-17.31%) | $0.04 | $0.03 | 9,405 | $2.60 M |
| 11/20/2024 | $0.04 | $0.04 (0.29%) | $0.05 | $0.04 | 82,281 | $3.03 M |
| 11/19/2024 | $0.03 | $0.03 (-4.61%) | $0.04 | $0.03 | 8,464 | $2.85 M |
| 11/18/2024 | $0.04 | $0.03 (-0.29%) | $0.04 | $0.03 | 56,021 | $3.01 M |
| 11/15/2024 | $0.04 | $0.03 (-0.29%) | $0.04 | $0.03 | 19,902 | $3.01 M |
| 11/14/2024 | $0.04 | $0.04 (25.71%) | $0.04 | $0.03 | 5,319 | $3.80 M |
| 11/13/2024 | $0.05 | $0.04 (-29.8%) | $0.05 | $0.03 | 56,164 | $3.03 M |
| 11/12/2024 | $0.04 | $0.05 (23.24%) | $0.05 | $0.03 | 75,571 | $3.93 M |
| 11/11/2024 | $0.03 | $0.04 (30.56%) | $0.04 | $0.02 | 178,242 | $3.24 M |
| 11/08/2024 | $0.03 | $0.03 (16.33%) | $0.03 | $0.02 | 2,270 | $2.52 M |
| 11/07/2024 | $0.03 | $0.03 (6.76%) | $0.05 | $0.02 | 253,651 | $2.59 M |
| 11/06/2024 | $0.06 | $0.03 (-53.33%) | $0.06 | $0.03 | 73,255 | $2.42 M |
| 11/05/2024 | $0.02 | $0.03 (70.79%) | $0.03 | $0.02 | 1,326 | $2.98 M |
| 11/04/2024 | $0.03 | $0.02 (-34.53%) | $0.04 | $0.02 | 15,614 | $1.73 M |
| 11/01/2024 | $0.02 | $0.02 (2.5%) | $0.05 | $0.02 | 61,918 | $1.77 M |
| 10/31/2024 | $0.04 | $0.03 (-14.29%) | $0.04 | $0.02 | 61,508 | $2.59 M |
| 10/30/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.02 | 10,093 | $3.02 M |
| 10/29/2024 | $0.05 | $0.02 (-54.14%) | $0.05 | $0.02 | 6,969 | $1.96 M |
| 10/28/2024 | $0.02 | $0.03 (39.53%) | $0.05 | $0.02 | 28,522 | $2.59 M |
| 10/25/2024 | $0.03 | $0.03 (9.89%) | $0.05 | $0.02 | 106,736 | $2.59 M |
| 10/24/2024 | $0.02 | $0.02 (-7.34%) | $0.03 | $0.02 | 27,290 | $1.73 M |
| 10/23/2024 | $0.02 | $0.02 (11.63%) | $0.03 | $0.02 | 3,762 | $2.07 M |
| 10/22/2024 | $0.03 | $0.02 (-27.33%) | $0.03 | $0.02 | 8,571 | $1.74 M |
| 10/21/2024 | $0.03 | $0.03 (-6.38%) | $0.03 | $0.02 | 21,765 | $2.41 M |
| 10/18/2024 | $0.03 | $0.02 (-31.52%) | $0.03 | $0.02 | 35,016 | $1.74 M |
| 10/17/2024 | $0.03 | $0.02 (-27.18%) | $0.03 | $0.02 | 23,558 | $1.87 M |
| 10/16/2024 | $0.03 | $0.02 (-26.78%) | $0.04 | $0.02 | 165,583 | $1.86 M |
| 10/15/2024 | $0.02 | $0.02 (14.74%) | $0.05 | $0.02 | 118,748 | $2.15 M |
| 10/14/2024 | $0.02 | $0.02 (-21.08%) | $0.02 | $0.02 | 5,684 | $1.52 M |
| 10/11/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 34,700 | $1.98 M |
| 10/10/2024 | $0.02 | $0.02 (-7.08%) | $0.02 | $0.02 | 28,529 | $1.92 M |
| 10/09/2024 | $0.02 | $0.02 (-28.86%) | $0.02 | $0.02 | 11,354 | $1.51 M |
| 10/08/2024 | $0.03 | $0.02 (-23.19%) | $0.03 | $0.02 | 6,965 | $1.74 M |
| 10/07/2024 | $0.03 | $0.02 (-31.16%) | $0.03 | $0.02 | 32,971 | $1.73 M |
| 10/04/2024 | $0.03 | $0.03 (-1.41%) | $0.03 | $0.02 | 27,622 | $2.27 M |
| 10/03/2024 | $0.02 | $0.02 (16.49%) | $0.03 | $0.02 | 69,881 | $1.83 M |
| 10/02/2024 | $0.03 | $0.02 (-33.36%) | $0.03 | $0.02 | 52,232 | $1.72 M |
| 10/01/2024 | $0.02 | $0.03 (41.18%) | $0.03 | $0.02 | 277,030 | $2.48 M |
| 09/30/2024 | $0.02 | $0.02 (31.13%) | $0.02 | $0.01 | 12,645 | $1.71 M |
| 09/27/2024 | $0.02 | $0.02 (14.21%) | $0.02 | $0.02 | 9,324 | $1.70 M |
| 09/26/2024 | $0.02 | $0.02 (0.92%) | $0.02 | $0.01 | 35,685 | $1.89 M |
| 09/25/2024 | $0.02 | $0.02 (31.29%) | $0.02 | $0.01 | 19,069 | $1.85 M |
| 09/24/2024 | $0.02 | $0.02 (8.54%) | $0.03 | $0.01 | 455,467 | $1.41 M |
| 09/23/2024 | $0.02 | $0.02 (12.76%) | $0.02 | $0.01 | 48,673 | $1.52 M |