Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Crown Lng Holdi (CGBS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.0612 0.0612 0.0371 0.0371 0
17th Jul 2025 (Thu) 0.0612 0.0612 0.0371 0.0371 0
16th Jul 2025 (Wed) 0.0612 0.0612 0.0365 0.0371 9,517,813
15th Jul 2025 (Tue) 0.0618 0.0626 0.061 0.0613 623,851
14th Jul 2025 (Mon) 0.0651 0.0655 0.0615 0.0615 2,129,358
11th Jul 2025 (Fri) 0.0653 0.0698 0.0648 0.0668 1,993,252
10th Jul 2025 (Thu) 0.0642 0.0682 0.0628 0.0652 1,508,467
9th Jul 2025 (Wed) 0.0635 0.074 0.0622 0.064 2,698,619
8th Jul 2025 (Tue) 0.0631 0.0663 0.0615 0.0632 978,849
7th Jul 2025 (Mon) 0.0661 0.0661 0.062 0.0637 807,269
4th Jul 2025 (Fri) 0.0671 0.0685 0.0642 0.065 356,605
3rd Jul 2025 (Thu) 0.0671 0.0685 0.0642 0.065 356,605
2nd Jul 2025 (Wed) 0.0695 0.0695 0.0619 0.0666 606,250
1st Jul 2025 (Tue) 0.0695 0.0732 0.069 0.0695 615,515
30th Jun 2025 (Mon) 0.0708 0.0711 0.0669 0.07 363,161
27th Jun 2025 (Fri) 0.074 0.0743 0.069 0.0701 535,840
26th Jun 2025 (Thu) 0.081 0.081 0.0738 0.0747 1,229,056
25th Jun 2025 (Wed) 0.0897 0.0905 0.0811 0.0854 864,563
24th Jun 2025 (Tue) 0.0898 0.10 0.085 0.0911 3,292,936
23rd Jun 2025 (Mon) 0.0968 0.1738 0.0945 0.111 17,835,605
20th Jun 2025 (Fri) 0.0972 0.098 0.09 0.0924 1,156,921
19th Jun 2025 (Thu) 0.1073 0.108 0.0975 0.1043 1,700,169
18th Jun 2025 (Wed) 0.1073 0.108 0.0975 0.1043 1,700,169
17th Jun 2025 (Tue) 0.0948 0.1201 0.0927 0.111 4,353,004
16th Jun 2025 (Mon) 0.0999 0.1098 0.0928 0.0957 26,784,489
13th Jun 2025 (Fri) 0.1537 0.1675 0.11 0.1125 93,687,777
12th Jun 2025 (Thu) 0.079 0.0925 0.0762 0.084 3,694,941
11th Jun 2025 (Wed) 0.08 0.08 0.0751 0.0751 1,187,307
10th Jun 2025 (Tue) 0.0749 0.088 0.0722 0.0817 4,437,886
9th Jun 2025 (Mon) 0.0734 0.0754 0.0708 0.0715 1,392,742
6th Jun 2025 (Fri) 0.0648 0.0737 0.0648 0.0722 1,445,389
5th Jun 2025 (Thu) 0.064 0.067 0.0612 0.0637 423,601
4th Jun 2025 (Wed) 0.0678 0.0698 0.0652 0.0661 438,660
3rd Jun 2025 (Tue) 0.0706 0.073 0.0701 0.0713 381,131
2nd Jun 2025 (Mon) 0.0682 0.076 0.067 0.0708 931,968
30th May 2025 (Fri) 0.0665 0.0708 0.062 0.067 1,080,277
29th May 2025 (Thu) 0.0731 0.0742 0.0654 0.0683 2,236,710
28th May 2025 (Wed) 0.0822 0.1199 0.0702 0.0738 93,871,369
27th May 2025 (Tue) 0.07 0.0701 0.058 0.0583 1,091,360
26th May 2025 (Mon) 0.0683 0.0683 0.0683 0.0683 0
24th May 2025 (Sat) 0.0711 0.0712 0.067 0.0683 332,413
23rd May 2025 (Fri) 0.0711 0.0712 0.067 0.069 332,413
22nd May 2025 (Thu) 0.0726 0.0734 0.0712 0.0724 227,936
21st May 2025 (Wed) 0.0741 0.0806 0.0737 0.0737 1,522,930
20th May 2025 (Tue) 0.071 0.0795 0.07 0.0726 1,123,994
19th May 2025 (Mon) 0.071 0.0743 0.0681 0.073 10,318,823
FTSE 100 Latest
Value8,992.12
Change19.48