5 DAY PERFORMANCE
+2.06%
1 MONTH PERFORMANCE
+1.80%
3 MONTH PERFORMANCE
+10.61%
6 MONTH PERFORMANCE
+12.50%
YEAR-TO-DATE PERFORMANCE
+5.04%
1 YEAR PERFORMANCE
-8.12%
Dynagas LNG Partners LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $3.97 | $3.95 (-0.5%) | $3.97 | $3.81 | 14.23 K | |
| 02/17/2026 | $3.90 | $3.91 (0.26%) | $4.00 | $3.81 | 112.40 K | $142.84 M |
| 02/13/2026 | $3.89 | $3.88 (-0.26%) | $3.99 | $3.85 | 101.00 K | $141.74 M |
| 02/12/2026 | $3.78 | $3.84 (1.59%) | $3.92 | $3.75 | 196.11 K | $140.28 M |
| 02/11/2026 | $3.81 | $3.80 (-0.26%) | $3.83 | $3.77 | 34.70 K | $138.82 M |
| 02/10/2026 | $3.80 | $3.78 (-0.53%) | $3.84 | $3.70 | 156.00 K | $138.09 M |
| 02/09/2026 | $3.76 | $3.75 (-0.27%) | $3.86 | $3.72 | 134.72 K | $136.99 M |
| 02/06/2026 | $3.83 | $3.76 (-1.83%) | $3.93 | $3.76 | 67.93 K | $137.36 M |
| 02/05/2026 | $3.83 | $3.76 (-1.83%) | $3.94 | $3.76 | 95.11 K | $137.36 M |
| 02/04/2026 | $3.91 | $3.84 (-1.79%) | $3.94 | $3.82 | 74.60 K | $140.28 M |
| 02/03/2026 | $3.85 | $3.89 (1.04%) | $3.90 | $3.85 | 24.80 K | $142.11 M |
| 02/02/2026 | $3.80 | $3.81 (0.26%) | $3.87 | $3.76 | 53.52 K | $139.18 M |
| 01/30/2026 | $3.89 | $3.78 (-2.83%) | $3.91 | $3.78 | 112.01 K | $138.09 M |
| 01/29/2026 | $3.92 | $3.84 (-2.04%) | $4.00 | $3.84 | 115.00 K | $140.28 M |
| 01/28/2026 | $4.07 | $3.88 (-4.67%) | $4.11 | $3.85 | 167.15 K | $141.74 M |
| 01/27/2026 | $3.91 | $4.01 (2.56%) | $4.11 | $3.91 | 80.25 K | $146.49 M |
| 01/26/2026 | $4.10 | $3.91 (-4.63%) | $4.13 | $3.90 | 78.60 K | $142.84 M |
| 01/23/2026 | $4.08 | $4.03 (-1.23%) | $4.25 | $3.98 | 107.50 K | $147.22 M |
| 01/22/2026 | $4.02 | $4.08 (1.49%) | $4.26 | $3.91 | 327.90 K | $149.05 M |
| 01/21/2026 | $3.89 | $4.03 (3.6%) | $4.05 | $3.89 | 81.90 K | $147.22 M |
| 01/20/2026 | $3.85 | $3.89 (1.04%) | $3.99 | $3.83 | 377.12 K | $142.11 M |
| 01/16/2026 | $3.86 | $3.89 (0.78%) | $3.98 | $3.86 | 142.40 K | $142.11 M |
| 01/15/2026 | $3.93 | $3.82 (-2.8%) | $3.99 | $3.78 | 50.00 K | $139.55 M |
| 01/14/2026 | $3.78 | $3.91 (3.44%) | $4.18 | $3.73 | 200.93 K | $142.84 M |
| 01/13/2026 | $3.82 | $3.74 (-2.09%) | $3.82 | $3.70 | 44.40 K | $136.63 M |
| 01/12/2026 | $3.78 | $3.76 (-0.53%) | $3.90 | $3.73 | 51.28 K | $137.36 M |
| 01/09/2026 | $3.73 | $3.73 (0%) | $3.76 | $3.67 | 28.30 K | $136.26 M |
| 01/08/2026 | $3.66 | $3.69 (0.82%) | $3.79 | $3.66 | 40.75 K | $134.80 M |
| 01/07/2026 | $3.71 | $3.66 (-1.35%) | $3.72 | $3.66 | 22.10 K | $133.70 M |
| 01/06/2026 | $3.70 | $3.71 (0.27%) | $3.79 | $3.70 | 20.00 K | $135.53 M |
| 01/05/2026 | $3.77 | $3.72 (-1.33%) | $3.77 | $3.70 | 38.92 K | $135.90 M |
| 01/02/2026 | $3.73 | $3.72 (-0.27%) | $3.84 | $3.70 | 25.75 K | $135.90 M |
| 12/31/2025 | $3.80 | $3.77 (-0.79%) | $3.82 | $3.73 | 25.83 K | $137.72 M |
| 12/30/2025 | $3.81 | $3.80 (-0.26%) | $3.81 | $3.76 | 81.70 K | $138.82 M |
| 12/29/2025 | $3.81 | $3.81 (0%) | $3.87 | $3.80 | 17.92 K | $139.18 M |
| 12/26/2025 | $3.82 | $3.83 (0.26%) | $3.85 | $3.79 | 16.30 K | $139.91 M |
| 12/24/2025 | $3.90 | $3.86 (-1.03%) | $3.90 | $3.83 | 4.20 K | $141.01 M |
| 12/23/2025 | $3.82 | $3.88 (1.57%) | $3.90 | $3.81 | 54.82 K | $141.74 M |
| 12/22/2025 | $3.94 | $3.86 (-2.03%) | $4.00 | $3.85 | 39.83 K | $141.01 M |
| 12/19/2025 | $3.98 | $3.92 (-1.51%) | $4.00 | $3.89 | 48.20 K | $143.20 M |
| 12/18/2025 | $3.95 | $3.99 (1.01%) | $4.02 | $3.92 | 141.13 K | $145.76 M |
| 12/17/2025 | $3.86 | $3.94 (2.07%) | $3.94 | $3.86 | 34.11 K | $143.93 M |
| 12/16/2025 | $3.79 | $3.85 (1.58%) | $3.85 | $3.77 | 47.90 K | $140.64 M |
| 12/15/2025 | $3.83 | $3.79 (-1.04%) | $3.83 | $3.76 | 25.00 K | $138.45 M |
| 12/12/2025 | $3.83 | $3.79 (-1.04%) | $3.83 | $3.78 | 28.72 K | $138.45 M |
| 12/11/2025 | $3.85 | $3.84 (-0.26%) | $3.85 | $3.82 | 29.74 K | $140.28 M |
| 12/10/2025 | $3.75 | $3.83 (2.13%) | $3.84 | $3.75 | 44.25 K | $139.91 M |
| 12/09/2025 | $3.78 | $3.74 (-1.06%) | $3.78 | $3.71 | 57.00 K | $136.63 M |
| 12/08/2025 | $3.73 | $3.75 (0.54%) | $3.80 | $3.73 | 21.95 K | $136.99 M |
| 12/05/2025 | $3.70 | $3.75 (1.35%) | $3.80 | $3.70 | 20.55 K | $136.99 M |
| 12/04/2025 | $3.75 | $3.71 (-1.07%) | $3.75 | $3.67 | 45.70 K | $135.53 M |
| 12/03/2025 | $3.67 | $3.73 (1.63%) | $3.74 | $3.67 | 65.60 K | $136.26 M |
| 12/02/2025 | $3.65 | $3.70 (1.37%) | $3.71 | $3.65 | 24.53 K | $135.16 M |
| 12/01/2025 | $3.60 | $3.67 (1.94%) | $3.68 | $3.60 | 30.13 K | $134.07 M |
| 11/28/2025 | $3.76 | $3.60 (-4.26%) | $3.76 | $3.49 | 88.35 K | $131.51 M |
| 11/26/2025 | $3.72 | $3.72 (0%) | $3.81 | $3.72 | 48.63 K | $135.90 M |
| 11/25/2025 | $3.73 | $3.76 (0.8%) | $3.83 | $3.73 | 37.43 K | $137.36 M |
| 11/24/2025 | $3.80 | $3.79 (-0.26%) | $3.84 | $3.70 | 63.70 K | $138.45 M |
| 11/21/2025 | $3.73 | $3.77 (1.07%) | $3.82 | $3.71 | 50.25 K | $137.72 M |
| 11/20/2025 | $3.58 | $3.76 (5.03%) | $3.83 | $3.57 | 113.74 K | $137.36 M |
| 11/19/2025 | $3.55 | $3.53 (-0.56%) | $3.58 | $3.51 | 27.80 K | $128.95 M |
| 11/18/2025 | $3.58 | $3.58 (0%) | $3.61 | $3.56 | 32.20 K | $130.78 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
