Crown LNG Holdings Limited - Ordinary Shares (NQ: CGBS )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 12, 2024	0.5000	0.5799	0.4700	0.5675	1,242,360	+0.04(+7.58%)
Nov 11, 2024	0.4810	0.5470	0.4810	0.5275	2,755,357	+0.07(+14.92%)
Nov 08, 2024	0.3920	0.4900	0.3690	0.4590	2,678,341	+0.08(+22.40%)
Nov 07, 2024	0.3296	0.3890	0.3253	0.3750	985,554	+0.05(+15.35%)
Nov 06, 2024	0.3499	0.3575	0.3151	0.3251	900,364	-0.02(-6.42%)
Nov 05, 2024	0.3100	0.3500	0.2950	0.3474	1,316,939	+0.04(+12.79%)
Nov 04, 2024	0.2790	0.3190	0.2657	0.3080	3,045,523	+0.04(+15.79%)
Nov 01, 2024	0.2690	0.2788	0.2600	0.2660	2,201,803	-0.00(-1.12%)
Oct 31, 2024	0.2894	0.2894	0.2651	0.2690	212,114	-0.02(-6.27%)
Oct 30, 2024	0.2894	0.2904	0.2800	0.2870	283,766	-0.00(-0.83%)
Oct 29, 2024	0.2913	0.2985	0.2850	0.2894	187,904	-0.00(-0.65%)
Oct 28, 2024	0.3027	0.3112	0.2850	0.2913	407,147	-0.01(-2.15%)
Oct 25, 2024	0.3100	0.3102	0.2850	0.2977	198,296	+0.00(+0.17%)
Oct 24, 2024	0.2967	0.3025	0.2905	0.2972	200,180	+0.00(+0.68%)
Oct 23, 2024	0.3100	0.3222	0.2950	0.2952	619,621	+0.01(+1.79%)
Oct 22, 2024	0.3026	0.3100	0.2810	0.2900	449,847	-0.01(-4.16%)
Oct 21, 2024	0.2948	0.3150	0.2873	0.3026	468,900	+0.01(+2.65%)
Oct 18, 2024	0.2702	0.3135	0.2702	0.2948	547,520	+0.02(+5.81%)
Oct 17, 2024	0.2800	0.3078	0.2690	0.2786	309,011	-0.00(-0.46%)
Oct 16, 2024	0.2710	0.2825	0.2640	0.2799	321,046	+0.02(+6.06%)
Oct 15, 2024	0.2649	0.2859	0.2630	0.2639	1,768,274	-0.02(-8.43%)
Oct 14, 2024	0.2991	0.3021	0.2882	0.2882	582,526	-0.02(-4.98%)
Oct 11, 2024	0.2800	0.3146	0.2800	0.3033	377,794	+0.00(+1.07%)
Oct 10, 2024	0.2681	0.3450	0.2620	0.3001	1,488,668	+0.03(+11.11%)
Oct 09, 2024	0.2616	0.2752	0.2550	0.2701	215,508	+0.01(+3.25%)
Oct 08, 2024	0.2842	0.2842	0.2554	0.2616	470,179	-0.02(-7.98%)
Oct 07, 2024	0.2866	0.2894	0.2731	0.2843	280,952	-0.00(-1.63%)
Oct 04, 2024	0.2860	0.3031	0.2802	0.2890	356,154	+0.00(+0.35%)
Oct 03, 2024	0.2820	0.2950	0.2650	0.2880	493,179	+0.00(+1.27%)
Oct 02, 2024	0.3050	0.3095	0.2821	0.2844	516,595	-0.03(-8.14%)
Oct 01, 2024	0.2818	0.3496	0.2818	0.3096	1,669,201	+0.02(+8.63%)
Sep 30, 2024	0.2940	0.2970	0.2845	0.2850	245,984	-0.00(-1.38%)
Sep 27, 2024	0.2810	0.2890	0.2731	0.2890	472,204	+0.01(+3.21%)
Sep 26, 2024	0.2940	0.2989	0.2750	0.2800	474,212	-0.01(-4.27%)
Sep 25, 2024	0.2800	0.3250	0.2800	0.2925	660,450	+0.01(+4.46%)
Sep 24, 2024	0.2716	0.2890	0.2716	0.2800	379,750	+0.01(+3.09%)
Sep 23, 2024	0.2849	0.2900	0.2685	0.2716	509,718	-0.01(-3.72%)
Sep 20, 2024	0.2850	0.2941	0.2760	0.2821	303,164	+0.00(+0.71%)
Sep 19, 2024	0.2646	0.2980	0.2602	0.2801	981,757	+0.02(+6.91%)
Sep 18, 2024	0.2860	0.2896	0.2605	0.2620	819,746	-0.04(-11.93%)
Sep 17, 2024	0.3100	0.3100	0.2904	0.2975	316,928	-0.01(-4.68%)
Sep 16, 2024	0.3180	0.3180	0.3016	0.3121	186,896	-0.01(-2.59%)
Sep 13, 2024	0.3400	0.3400	0.3158	0.3204	405,718	-0.02(-5.18%)
Sep 12, 2024	0.3540	0.3560	0.3291	0.3379	430,791	-0.02(-5.51%)
Sep 11, 2024	0.3700	0.3700	0.3365	0.3576	338,588	-0.01(-3.35%)
Sep 10, 2024	0.3839	0.3839	0.3675	0.3700	505,737	-0.00(-0.96%)
Sep 09, 2024	0.3700	0.3790	0.3623	0.3736	169,840	+0.00(+0.97%)
Sep 06, 2024	0.3800	0.3800	0.3700	0.3700	176,843	-0.00(-0.54%)
Sep 05, 2024	0.3700	0.3868	0.3700	0.3720	223,417	-0.03(-6.30%)
Sep 04, 2024	0.3750	0.3970	0.3615	0.3970	592,558	+0.03(+7.30%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.

Never miss important news. Subscribe to our newsletter.

Crown LNG Holdings Limited - Ordinary Shares (NQ: CGBS )

Historical Prices

Information