5 DAY PERFORMANCE
+2.51%
1 MONTH PERFORMANCE
+0.55%
3 MONTH PERFORMANCE
+6.67%
6 MONTH PERFORMANCE
-31.60%
YEAR-TO-DATE PERFORMANCE
-32.35%
1 YEAR PERFORMANCE
-3.41%
Dynagas LNG Partners LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/09/2025 | $3.63 | $3.67 (1.1%) | $3.68 | $3.62 | 9.51 K | $134.83 M |
| 07/08/2025 | $3.72 | $3.61 (-2.96%) | $3.75 | $3.61 | 79.52 K | $132.62 M |
| 07/07/2025 | $3.58 | $3.72 (3.91%) | $3.72 | $3.58 | 45.61 K | $136.66 M |
| 07/03/2025 | $3.63 | $3.59 (-1.1%) | $3.67 | $3.59 | 17.20 K | $131.89 M |
| 07/02/2025 | $3.59 | $3.61 (0.56%) | $3.66 | $3.57 | 21.00 K | $132.62 M |
| 07/01/2025 | $3.52 | $3.60 (2.27%) | $3.60 | $3.52 | 17.11 K | $132.26 M |
| 06/30/2025 | $3.53 | $3.52 (-0.28%) | $3.64 | $3.52 | 39.90 K | $129.32 M |
| 06/27/2025 | $3.65 | $3.62 (-0.82%) | $3.65 | $3.58 | 19.02 K | $132.99 M |
| 06/26/2025 | $3.58 | $3.65 (1.96%) | $3.69 | $3.58 | 32.54 K | $134.09 M |
| 06/25/2025 | $3.57 | $3.57 (0%) | $3.57 | $3.52 | 37.21 K | $131.15 M |
| 06/24/2025 | $3.60 | $3.55 (-1.39%) | $3.60 | $3.52 | 30.15 K | $130.42 M |
| 06/23/2025 | $3.63 | $3.60 (-0.83%) | $3.69 | $3.57 | 32.80 K | $132.26 M |
| 06/20/2025 | $3.65 | $3.59 (-1.64%) | $3.70 | $3.51 | 91.00 K | $132.05 M |
| 06/18/2025 | $3.63 | $3.63 (0%) | $3.70 | $3.62 | 33.20 K | $133.52 M |
| 06/17/2025 | $3.67 | $3.67 (0%) | $3.71 | $3.50 | 44.03 K | $134.99 M |
| 06/16/2025 | $3.67 | $3.67 (0%) | $3.68 | $3.61 | 18.24 K | $134.99 M |
| 06/13/2025 | $3.69 | $3.63 (-1.63%) | $3.70 | $3.61 | 37.45 K | $133.52 M |
| 06/12/2025 | $3.63 | $3.68 (1.38%) | $3.70 | $3.63 | 21.50 K | $135.36 M |
| 06/11/2025 | $3.70 | $3.65 (-1.35%) | $3.71 | $3.64 | 24.50 K | $134.26 M |
| 06/10/2025 | $3.67 | $3.66 (-0.27%) | $3.72 | $3.64 | 17.70 K | $134.62 M |
| 06/09/2025 | $3.69 | $3.68 (-0.27%) | $3.69 | $3.62 | 33.00 K | $135.36 M |
| 06/06/2025 | $3.69 | $3.69 (0%) | $3.72 | $3.68 | 10.50 K | $135.73 M |
| 06/05/2025 | $3.70 | $3.68 (-0.54%) | $3.78 | $3.66 | 24.12 K | $135.36 M |
| 06/04/2025 | $3.73 | $3.67 (-1.61%) | $3.75 | $3.66 | 18.00 K | $134.99 M |
| 06/03/2025 | $3.66 | $3.74 (2.19%) | $3.77 | $3.66 | 26.40 K | $137.57 M |
| 06/02/2025 | $3.69 | $3.64 (-1.36%) | $3.75 | $3.62 | 16.30 K | $133.89 M |
| 05/30/2025 | $3.75 | $3.68 (-1.87%) | $3.79 | $3.63 | 56.85 K | $135.36 M |
| 05/29/2025 | $3.79 | $3.75 (-1.06%) | $3.85 | $3.71 | 55.10 K | $137.94 M |
| 05/28/2025 | $3.80 | $3.79 (-0.26%) | $3.87 | $3.75 | 46.22 K | $139.41 M |
| 05/27/2025 | $3.74 | $3.84 (2.67%) | $3.98 | $3.67 | 104.42 K | $141.25 M |
| 05/23/2025 | $3.51 | $3.65 (3.99%) | $3.79 | $3.51 | 67.95 K | $134.26 M |
| 05/22/2025 | $3.56 | $3.50 (-1.69%) | $3.65 | $3.45 | 61.70 K | $128.74 M |
| 05/21/2025 | $3.75 | $3.61 (-3.73%) | $3.80 | $3.59 | 23.80 K | $132.79 M |
| 05/20/2025 | $3.70 | $3.74 (1.08%) | $3.75 | $3.63 | 43.64 K | $137.57 M |
| 05/19/2025 | $3.66 | $3.58 (-2.19%) | $3.71 | $3.55 | 54.41 K | $131.68 M |
| 05/16/2025 | $3.69 | $3.67 (-0.54%) | $3.76 | $3.65 | 21.94 K | $134.99 M |
| 05/15/2025 | $3.80 | $3.68 (-3.16%) | $3.83 | $3.61 | 42.52 K | $135.36 M |
| 05/14/2025 | $3.87 | $3.80 (-1.81%) | $3.87 | $3.75 | 20.63 K | $139.77 M |
| 05/13/2025 | $3.71 | $3.86 (4.04%) | $3.86 | $3.71 | 10.70 K | $141.98 M |
| 05/12/2025 | $3.74 | $3.72 (-0.53%) | $3.81 | $3.65 | 112.80 K | $136.83 M |
| 05/09/2025 | $3.57 | $3.65 (2.24%) | $3.74 | $3.57 | 53.63 K | $134.26 M |
| 05/08/2025 | $3.60 | $3.58 (-0.56%) | $3.66 | $3.50 | 48.95 K | $131.68 M |
| 05/07/2025 | $3.57 | $3.59 (0.56%) | $3.62 | $3.51 | 29.10 K | $132.05 M |
| 05/06/2025 | $3.55 | $3.47 (-2.25%) | $3.60 | $3.37 | 43.90 K | $127.64 M |
| 05/05/2025 | $3.31 | $3.55 (7.25%) | $3.57 | $3.31 | 29.10 K | $130.58 M |
| 05/02/2025 | $3.56 | $3.35 (-5.9%) | $3.68 | $3.35 | 67.65 K | $123.22 M |
| 05/01/2025 | $3.45 | $3.53 (2.32%) | $3.55 | $3.43 | 48.50 K | $129.84 M |
| 04/30/2025 | $3.52 | $3.45 (-1.99%) | $3.55 | $3.42 | 22.10 K | $126.90 M |
| 04/29/2025 | $3.47 | $3.52 (1.44%) | $3.54 | $3.46 | 28.10 K | $129.48 M |
| 04/28/2025 | $3.43 | $3.46 (0.87%) | $3.53 | $3.43 | 37.60 K | $127.27 M |
| 04/25/2025 | $3.48 | $3.44 (-1.15%) | $3.52 | $3.34 | 18.60 K | $126.53 M |
| 04/24/2025 | $3.32 | $3.46 (4.22%) | $3.48 | $3.23 | 31.00 K | $127.27 M |
| 04/23/2025 | $3.42 | $3.41 (-0.29%) | $3.47 | $3.33 | 56.00 K | $125.43 M |
| 04/22/2025 | $3.29 | $3.37 (2.43%) | $3.40 | $3.29 | 46.82 K | $123.96 M |
| 04/21/2025 | $3.42 | $3.31 (-3.22%) | $3.51 | $3.18 | 96.16 K | $121.75 M |
| 04/17/2025 | $3.47 | $3.46 (-0.29%) | $3.52 | $3.40 | 58.00 K | $127.27 M |
| 04/16/2025 | $3.35 | $3.48 (3.88%) | $3.58 | $3.35 | 74.50 K | $128.00 M |
| 04/15/2025 | $3.48 | $3.37 (-3.16%) | $3.56 | $3.36 | 70.10 K | $123.96 M |
| 04/14/2025 | $3.47 | $3.45 (-0.58%) | $3.69 | $3.44 | 26.60 K | $126.90 M |
| 04/11/2025 | $3.50 | $3.47 (-0.86%) | $3.57 | $3.42 | 64.70 K | $127.64 M |
| 04/10/2025 | $3.57 | $3.45 (-3.36%) | $3.57 | $3.40 | 49.70 K | $126.90 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.
