DLNG(DLNG)
DLNG
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $3.90 | $3.93 | $3.86 | $3.91 | 30,480 |
| 5/19/2026 | $3.86 | $3.93 | $3.83 | $3.90 | 80,517 |
| 5/18/2026 | $3.83 | $3.90 | $3.76 | $3.79 | 46,210 |
| 5/15/2026 | $3.85 | $3.97 | $3.80 | $3.82 | 96,300 |
| 5/14/2026 | $3.81 | $3.94 | $3.76 | $3.92 | 49,544 |
| 5/13/2026 | $3.90 | $3.92 | $3.72 | $3.75 | 110,253 |
| 5/12/2026 | $3.85 | $3.93 | $3.82 | $3.83 | 125,731 |
| 5/11/2026 | $3.83 | $3.91 | $3.80 | $3.87 | 75,246 |
| 5/8/2026 | $3.84 | $3.89 | $3.83 | $3.84 | 39,122 |
| 5/7/2026 | $3.82 | $3.89 | $3.82 | $3.84 | 16,735 |
| 5/6/2026 | $3.85 | $3.88 | $3.85 | $3.85 | 29,600 |
| 5/5/2026 | $3.92 | $3.92 | $3.80 | $3.85 | 46,613 |
| 5/4/2026 | $4.00 | $4.00 | $3.85 | $3.86 | 47,100 |
| 5/1/2026 | $3.85 | $3.96 | $3.85 | $3.91 | 57,611 |
| 4/30/2026 | $3.90 | $3.97 | $3.86 | $3.89 | 41,400 |
| 4/29/2026 | $3.95 | $4.01 | $3.86 | $3.86 | 69,448 |
| 4/28/2026 | $3.91 | $3.94 | $3.88 | $3.91 | 14,131 |
| 4/27/2026 | $3.96 | $3.96 | $3.90 | $3.91 | 29,600 |
| 4/24/2026 | $3.98 | $3.99 | $3.91 | $3.94 | 13,401 |
| 4/23/2026 | $4.10 | $4.11 | $3.87 | $3.98 | 132,362 |
| 4/22/2026 | $4.05 | $4.13 | $4.00 | $4.10 | 80,600 |
| 4/21/2026 | $3.94 | $4.00 | $3.89 | $3.98 | 28,700 |
| 4/20/2026 | $3.97 | $4.00 | $3.86 | $3.98 | 94,124 |
| 4/17/2026 | $4.07 | $4.07 | $3.92 | $3.94 | 130,431 |
| 4/16/2026 | $3.98 | $4.13 | $3.98 | $3.99 | 151,401 |
| 4/15/2026 | $4.05 | $4.05 | $3.98 | $3.99 | 68,404 |
| 4/14/2026 | $3.95 | $4.05 | $3.91 | $3.98 | 125,300 |
| 4/13/2026 | $4.10 | $4.11 | $3.95 | $3.95 | 67,131 |
| 4/10/2026 | $4.05 | $4.16 | $3.97 | $4.09 | 94,829 |
| 4/9/2026 | $4.12 | $4.18 | $4.05 | $4.05 | 35,000 |
| 4/8/2026 | $4.20 | $4.20 | $4.11 | $4.11 | 37,700 |
| 4/7/2026 | $4.20 | $4.29 | $4.20 | $4.21 | 33,672 |
| 4/6/2026 | $4.15 | $4.28 | $4.12 | $4.26 | 74,235 |
| 4/2/2026 | $4.20 | $4.25 | $4.10 | $4.15 | 60,107 |
| 4/1/2026 | $4.32 | $4.32 | $4.20 | $4.24 | 152,048 |
| 3/31/2026 | $4.16 | $4.30 | $4.09 | $4.28 | 131,906 |
| 3/30/2026 | $4.26 | $4.27 | $4.05 | $4.14 | 163,500 |
| 3/27/2026 | $4.23 | $4.28 | $4.18 | $4.26 | 81,183 |
| 3/26/2026 | $3.98 | $4.28 | $3.98 | $4.23 | 164,331 |
| 3/25/2026 | $4.11 | $4.12 | $3.93 | $3.96 | 96,138 |
| 3/24/2026 | $4.16 | $4.25 | $3.98 | $4.10 | 166,400 |
| 3/23/2026 | $4.32 | $4.32 | $4.12 | $4.22 | 110,934 |
| 3/20/2026 | $4.35 | $4.36 | $4.20 | $4.29 | 120,317 |
| 3/19/2026 | $4.02 | $4.36 | $4.02 | $4.29 | 271,000 |
| 3/18/2026 | $3.95 | $4.04 | $3.92 | $4.02 | 80,639 |
| 3/17/2026 | $3.85 | $3.97 | $3.80 | $3.94 | 135,845 |
| 3/16/2026 | $4.00 | $4.08 | $3.76 | $3.76 | 182,502 |
| 3/13/2026 | $4.30 | $4.30 | $3.97 | $4.02 | 179,100 |
| 3/12/2026 | $4.29 | $4.29 | $4.14 | $4.17 | 135,800 |
| 3/11/2026 | $4.10 | $4.28 | $4.10 | $4.16 | 165,100 |
| 3/10/2026 | $4.32 | $4.32 | $4.07 | $4.09 | 101,629 |
| 3/9/2026 | $4.37 | $4.45 | $4.15 | $4.28 | 267,800 |
| 3/6/2026 | $4.39 | $4.39 | $4.15 | $4.21 | 182,461 |
| 3/5/2026 | $4.20 | $4.31 | $4.14 | $4.28 | 110,519 |
| 3/4/2026 | $3.99 | $4.23 | $3.95 | $4.17 | 150,100 |
| 3/3/2026 | $4.18 | $4.18 | $3.86 | $3.95 | 113,513 |
| 3/2/2026 | $4.14 | $4.14 | $3.86 | $4.00 | 128,100 |
| 2/27/2026 | $3.94 | $3.94 | $3.88 | $3.90 | 39,600 |
| 2/26/2026 | $3.87 | $3.99 | $3.84 | $3.94 | 66,138 |
| 2/25/2026 | $3.96 | $3.98 | $3.84 | $3.90 | 52,900 |
| 2/24/2026 | $4.00 | $4.01 | $3.88 | $3.91 | 81,016 |
| 2/23/2026 | $4.05 | $4.10 | $3.92 | $3.95 | 42,800 |
| 2/20/2026 | $4.06 | $4.18 | $3.96 | $4.08 | 283,126 |