5 DAY PERFORMANCE
+3.06%
1 MONTH PERFORMANCE
+5.40%
3 MONTH PERFORMANCE
-0.27%
6 MONTH PERFORMANCE
+1.09%
YEAR-TO-DATE PERFORMANCE
-31.80%
1 YEAR PERFORMANCE
-18.46%
Dynagas LNG Partners LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $3.75 | $3.71 (-1.02%) | $3.75 | $3.67 | 44.19 K | $135.53 M |
| 12/03/2025 | $3.67 | $3.73 (1.63%) | $3.74 | $3.67 | 65.60 K | $136.26 M |
| 12/02/2025 | $3.65 | $3.70 (1.37%) | $3.71 | $3.65 | 24.53 K | $135.16 M |
| 12/01/2025 | $3.60 | $3.67 (1.94%) | $3.68 | $3.60 | 30.13 K | $134.07 M |
| 11/28/2025 | $3.76 | $3.60 (-4.26%) | $3.76 | $3.49 | 88.35 K | $131.51 M |
| 11/26/2025 | $3.72 | $3.72 (0%) | $3.81 | $3.72 | 48.63 K | $135.90 M |
| 11/25/2025 | $3.73 | $3.76 (0.8%) | $3.83 | $3.73 | 37.43 K | $137.36 M |
| 11/24/2025 | $3.80 | $3.79 (-0.26%) | $3.84 | $3.70 | 63.70 K | $138.45 M |
| 11/21/2025 | $3.73 | $3.77 (1.07%) | $3.82 | $3.71 | 50.25 K | $137.72 M |
| 11/20/2025 | $3.58 | $3.76 (5.03%) | $3.83 | $3.57 | 113.74 K | $137.36 M |
| 11/19/2025 | $3.55 | $3.53 (-0.56%) | $3.58 | $3.51 | 27.80 K | $128.95 M |
| 11/18/2025 | $3.58 | $3.58 (0%) | $3.61 | $3.56 | 32.20 K | $130.78 M |
| 11/17/2025 | $3.56 | $3.60 (1.12%) | $3.66 | $3.56 | 60.30 K | $131.51 M |
| 11/14/2025 | $3.51 | $3.56 (1.42%) | $3.56 | $3.51 | 20.51 K | $130.18 M |
| 11/13/2025 | $3.51 | $3.51 (0%) | $3.56 | $3.50 | 23.60 K | $128.35 M |
| 11/12/2025 | $3.52 | $3.53 (0.28%) | $3.55 | $3.52 | 24.73 K | $129.08 M |
| 11/11/2025 | $3.54 | $3.53 (-0.28%) | $3.54 | $3.51 | 17.25 K | $129.08 M |
| 11/10/2025 | $3.58 | $3.51 (-1.96%) | $3.60 | $3.50 | 28.20 K | $128.35 M |
| 11/07/2025 | $3.59 | $3.57 (-0.56%) | $3.59 | $3.54 | 21.20 K | $130.54 M |
| 11/06/2025 | $3.60 | $3.57 (-0.83%) | $3.62 | $3.53 | 69.79 K | $130.54 M |
| 11/05/2025 | $3.55 | $3.58 (0.85%) | $3.59 | $3.54 | 36.10 K | $130.91 M |
| 11/04/2025 | $3.58 | $3.52 (-1.68%) | $3.63 | $3.51 | 35.43 K | $128.71 M |
| 11/03/2025 | $3.58 | $3.63 (1.4%) | $3.65 | $3.52 | 61.90 K | $132.74 M |
| 10/31/2025 | $3.64 | $3.61 (-0.82%) | $3.64 | $3.51 | 30.00 K | $132.01 M |
| 10/30/2025 | $3.56 | $3.54 (-0.56%) | $3.68 | $3.54 | 63.80 K | $129.45 M |
| 10/29/2025 | $3.65 | $3.55 (-2.74%) | $3.66 | $3.55 | 59.71 K | $129.81 M |
| 10/28/2025 | $3.59 | $3.64 (1.39%) | $3.70 | $3.58 | 74.10 K | $133.10 M |
| 10/27/2025 | $3.54 | $3.59 (1.41%) | $3.66 | $3.50 | 45.90 K | $131.27 M |
| 10/24/2025 | $3.60 | $3.54 (-1.67%) | $3.64 | $3.45 | 107.20 K | $129.45 M |
| 10/23/2025 | $3.55 | $3.60 (1.41%) | $3.69 | $3.55 | 51.60 K | $131.64 M |
| 10/22/2025 | $3.48 | $3.54 (1.72%) | $3.57 | $3.47 | 31.03 K | $129.45 M |
| 10/21/2025 | $3.50 | $3.48 (-0.57%) | $3.55 | $3.48 | 45.40 K | $127.25 M |
| 10/20/2025 | $3.57 | $3.53 (-1.12%) | $3.58 | $3.52 | 28.34 K | $129.08 M |
| 10/17/2025 | $3.52 | $3.54 (0.57%) | $3.56 | $3.52 | 23.00 K | $129.45 M |
| 10/16/2025 | $3.59 | $3.55 (-1.11%) | $3.63 | $3.53 | 47.01 K | $129.81 M |
| 10/15/2025 | $3.47 | $3.56 (2.59%) | $3.59 | $3.47 | 41.00 K | $130.18 M |
| 10/14/2025 | $3.48 | $3.48 (0%) | $3.60 | $3.48 | 86.30 K | $127.25 M |
| 10/13/2025 | $3.51 | $3.51 (0%) | $3.57 | $3.48 | 52.01 K | $128.35 M |
| 10/10/2025 | $3.53 | $3.49 (-1.13%) | $3.54 | $3.40 | 58.71 K | $127.62 M |
| 10/09/2025 | $3.52 | $3.53 (0.28%) | $3.55 | $3.50 | 47.93 K | $129.08 M |
| 10/08/2025 | $3.46 | $3.52 (1.73%) | $3.53 | $3.46 | 25.70 K | $128.71 M |
| 10/07/2025 | $3.53 | $3.46 (-1.98%) | $3.53 | $3.45 | 47.80 K | $126.52 M |
| 10/06/2025 | $3.54 | $3.51 (-0.85%) | $3.55 | $3.50 | 35.03 K | $128.35 M |
| 10/03/2025 | $3.54 | $3.53 (-0.28%) | $3.60 | $3.51 | 24.65 K | $129.08 M |
| 10/02/2025 | $3.48 | $3.55 (2.01%) | $3.56 | $3.48 | 26.13 K | $129.81 M |
| 10/01/2025 | $3.49 | $3.52 (0.86%) | $3.64 | $3.49 | 23.30 K | $128.71 M |
| 09/30/2025 | $3.60 | $3.51 (-2.5%) | $3.62 | $3.50 | 21.80 K | $128.35 M |
| 09/29/2025 | $3.61 | $3.56 (-1.39%) | $3.67 | $3.51 | 41.80 K | $130.18 M |
| 09/26/2025 | $3.60 | $3.61 (0.28%) | $3.72 | $3.60 | 61.14 K | $132.62 M |
| 09/25/2025 | $3.65 | $3.63 (-0.55%) | $3.79 | $3.60 | 64.54 K | $133.36 M |
| 09/24/2025 | $3.75 | $3.64 (-2.93%) | $3.75 | $3.60 | 112.76 K | $133.72 M |
| 09/23/2025 | $3.79 | $3.71 (-2.11%) | $3.81 | $3.71 | 41.00 K | $136.30 M |
| 09/22/2025 | $3.71 | $3.76 (1.35%) | $3.82 | $3.71 | 55.50 K | $138.13 M |
| 09/19/2025 | $3.83 | $3.74 (-2.35%) | $3.83 | $3.73 | 63.30 K | $137.40 M |
| 09/18/2025 | $3.83 | $3.83 (0%) | $3.85 | $3.79 | 18.96 K | $140.71 M |
| 09/17/2025 | $3.81 | $3.77 (-1.05%) | $3.81 | $3.73 | 68.14 K | $138.50 M |
| 09/16/2025 | $3.85 | $3.78 (-1.82%) | $3.90 | $3.77 | 54.40 K | $138.87 M |
| 09/15/2025 | $3.89 | $3.80 (-2.31%) | $3.89 | $3.80 | 45.92 K | $139.60 M |
| 09/12/2025 | $3.85 | $3.86 (0.26%) | $3.86 | $3.83 | 11.00 K | $141.81 M |
| 09/11/2025 | $3.79 | $3.82 (0.79%) | $3.86 | $3.79 | 17.21 K | $140.34 M |
| 09/10/2025 | $3.83 | $3.80 (-0.78%) | $3.85 | $3.80 | 22.43 K | $139.60 M |
| 09/09/2025 | $3.74 | $3.78 (1.07%) | $3.88 | $3.73 | 37.11 K | $138.87 M |
| 09/08/2025 | $3.88 | $3.86 (-0.52%) | $3.89 | $3.76 | 96.27 K | $141.81 M |
| 09/05/2025 | $3.74 | $3.77 (0.8%) | $3.80 | $3.65 | 37.83 K | $138.50 M |
| 09/04/2025 | $3.65 | $3.72 (1.92%) | $3.73 | $3.65 | 44.52 K | $136.66 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.
