Free Trial
→ 44-year Wall Street Vet: “Permanent devastation is coming to America” (From InvestorPlace) (Ad) Free CGBS Stock Alerts

Crown LNG (CGBS) Stock Chart & Stock Price History

$0.31
-0.01 (-1.72%)
(As of 02:45 PM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsSEC FilingsTrends

Crown LNG Stock Price Performance

5 Day
Performance
-10.40%
1 Month
Performance
-34.48%
Receive CGBS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Crown LNG and its competitors with MarketBeat's FREE daily newsletter

Ad Behind the Markets
Unveiled: NVIDIA’s "Secret Royalty" Program
Did you know that there's an investment that will give you the opportunity to collect "royalties" every time Nvidia makes a chip?
Click Here to learn how to get in now >>>

CGBS Stock Chart for Monday, September, 16, 2024

CGBS Chart by TradingView

Crown LNG Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/13/2024$0.34$0.32
-5.18%		$0.34$0.32402,518 shs$22.10 million
09/12/2024$0.36$0.34
-5.51%		$0.36$0.33428,606 shs$3.00 million
09/11/2024$0.37$0.36
-3.35%		$0.37$0.34327,577 shs$24.67 million
09/10/2024$0.37$0.37
-0.96%		$0.38$0.37502,884 shs$25.52 million
09/09/2024$0.37$0.37
+0.97%		$0.38$0.36167,613 shs$25.77 million
09/06/2024$0.37$0.37
-0.46%		$0.38$0.37176,593 shs$3.28 million
09/05/2024$0.39$0.37
-5.75%		$0.39$0.37223,406 shs$3.30 million
09/04/2024$0.37$0.39
+6.68%		$0.40$0.36592,558 shs$3.50 million
09/03/2024$0.38$0.37
-3.65%		$0.38$0.36233,246 shs$3.28 million
09/02/2024$0.38$0.38$0.39$0.38195,000 shs$3.40 million
08/30/2024$0.39$0.38
-0.39%		$0.39$0.38194,922 shs$3.40 million
08/29/2024$0.37$0.39
+3.35%		$0.39$0.36262,109 shs$3.42 million
08/28/2024$0.39$0.37
-5.38%		$0.39$0.37375,817 shs$3.31 million
08/27/2024$0.40$0.39
-1.35%		$0.41$0.39264,148 shs$3.50 million
08/26/2024$0.40$0.40
-0.60%		$0.42$0.381.08 million shs$3.54 million
08/23/2024$0.41$0.41
-0.46%		$0.42$0.39552,849 shs$3.62 million
08/22/2024$0.46$0.41
-9.89%		$0.46$0.391.37 million shs$3.64 million
08/21/2024$0.47$0.46
-2.96%		$0.49$0.45367,242 shs$4.03 million
08/20/2024$0.48$0.47
-1.78%		$0.48$0.44472,571 shs$4.16 million
08/19/2024$0.49$0.48
-2.37%		$0.50$0.47580,202 shs$4.34 million
08/16/2024$0.51$0.49
-3.55%		$0.53$0.48288,310 shs$4.34 million
08/15/2024$0.46$0.51
+9.98%		$0.54$0.45858,899 shs$4.50 million
08/14/2024$0.43$0.46
+6.49%		$0.47$0.43873,364 shs$4.09 million
08/13/2024$0.49$0.43
-11.67%		$0.49$0.431.61 million shs$3.84 million
08/12/2024$0.43$0.49
+13.00%		$0.58$0.463.71 million shs$4.35 million
08/09/2024$0.44$0.43
-2.32%		$0.45$0.43400,127 shs$3.85 million
08/08/2024$0.45$0.44
-2.09%		$0.47$0.43361,629 shs$3.94 million
08/07/2024$0.44$0.45
+3.07%		$0.47$0.45629,305 shs$4.02 million
08/06/2024$0.49$0.44
-9.30%		$0.52$0.422.40 million shs$3.90 million
08/05/2024$0.42$0.49
+15.23%		$0.54$0.384.50 million shs$33.46 million
08/02/2024$0.48$0.43
-10.83%		$0.58$0.423.28 million shs$29.52 million
08/01/2024$0.56$0.48
-13.82%		$0.57$0.481.40 million shs$4.26 million
07/31/2024$0.65$0.56
-14.50%		$0.65$0.551.28 million shs$38.42 million
07/30/2024$0.73$0.65
-10.78%		$0.73$0.651.52 million shs$44.94 million
07/29/2024$0.80$0.73
-8.37%		$0.84$0.72736,582 shs$50.37 million
07/26/2024$0.88$0.80
-9.53%		$0.87$0.78937,172 shs$54.97 million
07/25/2024$0.89$0.88
-1.37%		$1.05$0.833.97 million shs$60.76 million
07/24/2024$0.80$0.89
+11.63%		$1.04$0.7012.75 million shs$61.60 million
07/23/2024$1.00$0.80
-20.00%		$0.88$0.714.78 million shs$55.18 million
07/22/2024$1.41$1.00
-29.08%		$1.34$0.953.27 million shs$8.87 million
Unveiled: NVIDIA’s "Secret Royalty" Program (Ad)

Did you know that there's an investment that will give you the opportunity to collect "royalties" every time Nvidia makes a chip?

Click Here to learn how to get in now >>>
07/19/2024$1.80$1.41
-21.67%		$1.72$1.352.13 million shs$12.49 million
07/18/2024N/A$1.80$2.07$1.752.77 million shs$15.95 million

Related Companies:
This page (NASDAQ:CGBS) was last updated on 9/16/2024 by MarketBeat.com Staff

From Our Partners
More Than 30 Federal Agencies Buy From This Cybersecurity Tech
In January of 2022 Ukraine was hit by an especially nasty piece of malware, named WhisperGate. By then Ukra...
Capital Trends | Sponsored
44-year Wall Street Vet: “Permanent devastation is coming to America”
After 44 years on Wall Street, I've seen it all... Black Monday, the Great Recession, the Covid crash. B...
InvestorPlace | Sponsored
BREAKING NEWS: AI Tech Now Used to Stop School Shooters
Two seconds. That's all it takes for Knightscope's Automated Gunshot Detection to notify authorities and map a...
Market JAR | Sponsored
Elon Musk’s chilling warning for humanity
The 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...
The Freeport Society | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
Nvidia needs these 3 companies on a new $1 trillion Superproject
Nvidia is pivoting to a new $1 trillion Superproject that could revolutionize the AI industry… again. And i...
Weiss Ratings | Sponsored
Unlock the Secret to Easy Wins with Iron Condors
Discover the power of Iron Condor trades – a low-risk, high-reward strategy that allows you to profit consiste...
Netpicks | Sponsored
Why Institutions Are Bullish on Bitcoin
The recent dip in the crypto market might be stressful… But it also presents a tremendous opportunity for s...
Crypto 101 Media | Sponsored