Crown LNG Holdings Ltd (CGBS)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0431 | 15.4535675869 | 0.2789 | 0.3289 | 0.262 | 507818 | 0.27700409 | CS |
| 4 | 0.011 | 3.53697749196 | 0.311 | 0.4472 | 0.262 | 945592 | 0.31579177 | CS |
| 12 | 0.04 | 14.1843971631 | 0.282 | 0.5799 | 0.255 | 841183 | 0.34729892 | CS |
| 26 | -6.638 | -95.3735632184 | 6.96 | 6.96 | 0.255 | 1251326 | 1.05626133 | CS |
| 52 | -6.638 | -95.3735632184 | 6.96 | 6.96 | 0.255 | 1251326 | 1.05626133 | CS |
| 156 | -6.638 | -95.3735632184 | 6.96 | 6.96 | 0.255 | 1251326 | 1.05626133 | CS |
| 260 | -6.638 | -95.3735632184 | 6.96 | 6.96 | 0.255 | 1251326 | 1.05626133 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 0.279 | 0 | 0.00 | 0.28 | 0.284351 | 0.274 | 233141 |
| 1734996900 | 0.279 | -0.003 | -1.06 | 0.2819999 | 0.298 | 0.2711 | 475164 |
| 1734737700 | 0.2819999 | 0.0189999 | 7.22 | 0.263 | 0.29 | 0.263 | 908268 |
| 1734651300 | 0.263 | -0.017 | -6.07 | 0.2716 | 0.2999 | 0.262 | 431812 |
| 1734564900 | 0.28 | -0.0102 | -3.51 | 0.2829999 | 0.29 | 0.2662 | 773225 |
| 1734478500 | 0.2902 | -0.0155 | -5.07 | 0.2945 | 0.2998 | 0.2848 | 490214 |
| 1734392100 | 0.3057 | -0.0143 | -4.47 | 0.3299 | 0.3341 | 0.2917 | 448198 |
| 1734132900 | 0.32 | 0.0196 | 6.52 | 0.2942 | 0.325 | 0.2829999 | 1108604 |
| 1734046500 | 0.3004 | 0.0134 | 4.67 | 0.287 | 0.3071999 | 0.2798 | 620739 |
| 1733960100 | 0.287 | -0.0063 | -2.15 | 0.293 | 0.305 | 0.287 | 627179 |
| 1733873700 | 0.2933 | -0.0157 | -5.08 | 0.319 | 0.319 | 0.287 | 473153 |
| 1733787300 | 0.309 | -0.009 | -2.83 | 0.3263 | 0.3263 | 0.3024 | 568767 |
| 1733528100 | 0.318 | -0.022 | -6.47 | 0.355 | 0.355 | 0.311 | 1516550 |
| 1733441700 | 0.34 | 0.0349 | 11.44 | 0.292 | 0.4472 | 0.292 | 6327465 |
| 1733355300 | 0.3051 | -0.0198 | -6.09 | 0.3076999 | 0.3129 | 0.29 | 524244 |
| 1733268900 | 0.3249 | 0.0035 | 1.09 | 0.3296 | 0.3318999 | 0.3025 | 364288 |
| 1733182500 | 0.3214 | 0.0024 | 0.75 | 0.315 | 0.339999 | 0.31 | 852376 |
| 1732917840 | 0.319 | -0.0068 | -2.09 | 0.311 | 0.3291 | 0.30495 | 397885 |
| 1732750500 | 0.3258 | 0.0021 | 0.65 | 0.32 | 0.3449999 | 0.31 | 599607 |
| 1732664100 | 0.3237 | -0.0319 | -8.97 | 0.35 | 0.3604 | 0.3171 | 498150 |
| 1732577700 | 0.3556 | 0.0157 | 4.62 | 0.3479999 | 0.37 | 0.3201 | 574208 |
| 1732318500 | 0.3399 | 0.0149 | 4.58 | 0.325 | 0.3479999 | 0.3096999 | 504807 |
| 1732232100 | 0.325 | -0.0197 | -5.72 | 0.3415 | 0.3479999 | 0.3101 | 511923 |
| 1732145700 | 0.3447 | -0.009 | -2.54 | 0.3444999 | 0.349 | 0.33 | 441565 |
| 1732059300 | 0.3537 | -0.0264 | -6.95 | 0.37 | 0.3769 | 0.3239 | 561221 |
| 1731972900 | 0.3801 | -0.0689 | -15.35 | 0.4197 | 0.4249 | 0.37763 | 529724 |
| 1731713700 | 0.449 | -0.0174 | -3.73 | 0.4546 | 0.465 | 0.3575999 | 851453 |
| 1731627300 | 0.4664 | -0.0885 | -15.95 | 0.5585 | 0.5585 | 0.4632 | 1109344 |
| 1731540900 | 0.5548999 | -0.0126 | -2.22 | 0.58 | 0.58 | 0.52 | 911760 |
| 1731454500 | 0.5675 | 0.04 | 7.58 | 0.5 | 0.5799 | 0.47 | 1242361 |
| 1731368100 | 0.5275 | 0.0685 | 14.92 | 0.5003 | 0.547 | 0.481 | 2755357 |
| 1731108900 | 0.459 | 0.084 | 22.40 | 0.392 | 0.49 | 0.369 | 2662907 |
| 1731022500 | 0.375 | 0.0499 | 15.35 | 0.3296 | 0.389 | 0.3253 | 985575 |
| 1730936100 | 0.3251 | -0.0223 | -6.42 | 0.3499 | 0.3575 | 0.3151 | 882259 |
| 1730849700 | 0.3474 | 0.0394 | 12.79 | 0.31 | 0.35 | 0.295 | 1321530 |
| 1730763300 | 0.308 | 0.042 | 15.79 | 0.279 | 0.319 | 0.26568 | 3046644 |
| 1730500500 | 0.266 | -0.003 | -1.12 | 0.269 | 0.2788 | 0.26 | 2170629 |
| 1730414100 | 0.269 | -0.018 | -6.27 | 0.2894 | 0.2894 | 0.2651 | 212114 |
| 1730327700 | 0.287 | -0.00235 | -0.81 | 0.2894 | 0.2904 | 0.28 | 283566 |
| 1730241300 | 0.28935 | -0.00195 | -0.67 | 0.2913 | 0.2985 | 0.2849999 | 187904 |
| 1730154900 | 0.2913 | -0.0064 | -2.15 | 0.3027 | 0.3111999 | 0.2849999 | 407147 |
| 1729895700 | 0.2977 | 0.0005 | 0.17 | 0.3101999 | 0.3101999 | 0.2849999 | 195000 |
| 1729809300 | 0.2972 | 0.002 | 0.68 | 0.2967 | 0.3025 | 0.2905 | 200080 |
| 1729722900 | 0.2952 | 0.0052 | 1.79 | 0.31 | 0.3222 | 0.295 | 617025 |
| 1729636500 | 0.29 | -0.0126 | -4.16 | 0.3026 | 0.31 | 0.281 | 449847 |
| 1729550100 | 0.3026 | 0.0078 | 2.65 | 0.2948 | 0.315 | 0.2873 | 467880 |
| 1729290900 | 0.2948 | 0.0162 | 5.81 | 0.2702 | 0.3135 | 0.2702 | 545144 |
| 1729204500 | 0.2786 | -0.0013 | -0.46 | 0.275 | 0.3078 | 0.269 | 308811 |
| 1729118100 | 0.2799 | 0.016 | 6.06 | 0.271 | 0.2824999 | 0.264 | 321044 |
| 1729031700 | 0.2639 | -0.0243 | -8.43 | 0.2649 | 0.2859 | 0.263 | 1753354 |
| 1728945300 | 0.2882 | -0.0151 | -4.98 | 0.2991 | 0.302055 | 0.2882 | 578625 |
| 1728686100 | 0.3033 | 0.0032 | 1.07 | 0.28 | 0.3146 | 0.28 | 371965 |
| 1728599700 | 0.3001 | 0.029999 | 11.11 | 0.2701 | 0.3449999 | 0.262 | 1488648 |
| 1728513300 | 0.270101 | 0.008501 | 3.25 | 0.2616 | 0.2752 | 0.255 | 215508 |
| 1728426900 | 0.2616 | -0.0227 | -7.98 | 0.2842 | 0.2842 | 0.2554 | 457695 |
| 1728340500 | 0.2843 | -0.0047 | -1.63 | 0.2866 | 0.2894 | 0.2731 | 280842 |
| 1728081300 | 0.289 | 0.001 | 0.35 | 0.281 | 0.3031 | 0.2802 | 350564 |
| 1727994900 | 0.288 | 0.0036 | 1.27 | 0.2819999 | 0.295 | 0.265 | 492177 |
| 1727908500 | 0.2844 | -0.0252 | -8.14 | 0.305 | 0.3095 | 0.2821 | 515844 |
| 1727822100 | 0.3096 | 0.0246001 | 8.63 | 0.2818 | 0.3496 | 0.2818 | 1669201 |
| 1727735700 | 0.2849999 | -0.004 | -1.38 | 0.294 | 0.297 | 0.2844999 | 245884 |
| 1727476500 | 0.289 | 0.009 | 3.21 | 0.281 | 0.289 | 0.2731 | 469666 |
| 1727390100 | 0.28 | -0.0125 | -4.27 | 0.294 | 0.2989 | 0.275 | 474009 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
