Cheniere Energy

LNG
🏛️ usa →
233.51
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 171.08 172.15 170.31 170.71 0.9M
2023-12-28 171.49 172.42 170.60 171.02 0.7M
2023-12-27 170.94 172.92 170.34 171.36 1.1M
2023-12-26 173.00 173.79 171.24 171.33 0.9M
2023-12-22 172.48 174.36 171.93 172.58 0.7M
2023-12-21 171.39 171.81 169.31 171.72 1.3M
2023-12-20 173.07 175.49 170.91 171.08 1.2M
2023-12-19 174.28 174.49 172.51 173.38 1.2M
2023-12-18 172.46 176.85 171.82 173.72 1.4M
2023-12-15 171.07 172.11 169.56 170.20 1.9M
2023-12-14 170.24 172.42 169.27 171.54 1.7M
2023-12-13 170.81 171.89 169.16 170.10 1.7M
2023-12-12 171.13 172.93 170.07 170.82 1.1M
2023-12-11 176.21 176.36 171.70 172.93 1.2M
2023-12-08 172.78 176.33 172.78 176.21 1.4M
2023-12-07 172.90 174.92 171.44 171.83 1.5M
2023-12-06 169.58 173.03 168.39 172.75 1.9M
2023-12-05 173.16 174.18 169.52 170.07 2.1M
2023-12-04 178.85 179.75 173.21 174.17 2.8M
2023-12-01 181.00 183.46 180.58 181.61 1.6M
2023-11-30 180.13 183.24 179.00 182.15 2.9M
2023-11-29 179.81 181.61 178.83 180.44 1.8M
2023-11-28 179.07 180.77 178.14 179.41 1.7M
2023-11-27 177.52 179.36 176.14 178.64 1.2M
2023-11-24 177.00 180.47 176.91 179.21 0.7M
2023-11-22 175.00 178.28 173.52 177.78 0.9M
2023-11-21 173.38 176.48 173.38 176.04 1.1M
2023-11-20 174.33 176.14 173.13 173.72 1.3M
2023-11-17 175.00 175.50 173.35 173.50 1.2M
2023-11-16 171.39 173.83 170.21 173.83 1.2M
2023-11-15 171.58 173.81 171.51 171.79 1.4M
2023-11-14 172.00 173.73 171.20 172.22 0.9M
2023-11-13 171.19 172.37 170.12 170.92 1.0M
2023-11-10 170.04 171.69 169.41 171.62 1.1M
2023-11-09 171.15 173.45 170.28 170.67 1.3M
2023-11-08 168.86 171.49 168.23 170.22 1.3M
2023-11-07 168.01 171.26 167.52 168.94 1.6M
2023-11-06 173.81 174.07 170.86 171.06 1.5M
2023-11-03 177.89 179.05 173.20 173.59 1.7M
2023-11-02 168.79 177.50 165.36 176.92 2.2M
2023-11-01 167.37 170.67 166.50 168.63 1.4M
2023-10-31 167.17 167.97 165.87 166.42 0.9M
2023-10-30 167.99 169.27 165.18 166.85 0.9M
2023-10-27 167.14 167.14 164.68 166.86 1.1M
2023-10-26 166.57 168.74 164.56 167.85 1.0M
2023-10-25 168.03 169.47 167.10 167.95 0.9M
2023-10-24 169.47 170.44 167.40 168.00 1.2M
2023-10-23 171.00 171.00 167.81 169.28 1.1M
2023-10-20 174.72 175.86 171.46 171.83 1.7M
2023-10-19 176.15 176.69 173.66 175.54 1.5M
2023-10-18 174.24 175.79 172.53 175.64 1.5M
2023-10-17 173.15 176.09 173.00 173.25 1.9M
2023-10-16 174.51 175.60 171.79 173.97 2.3M
2023-10-13 175.50 177.55 174.30 176.71 2.1M
2023-10-12 173.46 174.45 171.25 174.22 1.6M
2023-10-11 170.79 172.52 169.20 172.39 1.5M
2023-10-10 168.95 173.21 168.76 171.00 2.1M
2023-10-09 167.27 169.18 166.95 168.76 1.8M
2023-10-06 161.49 165.42 159.80 163.35 1.5M
2023-10-05 157.03 161.48 157.03 160.60 1.3M
2023-10-04 162.79 162.97 156.10 158.95 1.7M
2023-10-03 162.00 163.50 160.75 162.61 1.2M
2023-10-02 166.02 166.78 162.11 162.53 1.4M
2023-09-29 169.08 169.21 164.55 165.96 2.1M
2023-09-28 165.46 169.44 165.46 168.94 1.6M
2023-09-27 163.95 167.49 163.57 165.46 1.8M
2023-09-26 162.99 163.31 161.12 162.01 0.9M
2023-09-25 159.68 164.26 159.68 164.14 1.4M
2023-09-22 159.40 161.15 158.83 159.92 1.2M
2023-09-21 162.42 162.67 158.72 158.85 1.1M
2023-09-20 160.87 163.36 160.87 161.47 1.0M
2023-09-19 164.47 164.93 160.69 161.61 1.0M
2023-09-18 163.66 164.53 162.16 163.35 1.0M
2023-09-15 165.00 166.25 162.56 163.46 2.4M
2023-09-14 164.94 167.07 164.32 165.56 1.5M
2023-09-13 164.68 164.98 161.30 162.72 1.0M
2023-09-12 162.05 164.40 161.51 164.09 0.9M
2023-09-11 164.18 164.18 160.95 161.55 0.9M
2023-09-08 161.11 164.34 160.52 162.68 1.3M
2023-09-07 161.25 162.59 159.12 159.87 1.9M
2023-09-06 166.94 166.94 161.21 161.76 1.8M
2023-09-05 165.07 167.80 165.00 166.18 1.4M
2023-09-01 165.26 167.74 165.01 167.34 1.4M
2023-08-31 166.00 166.00 163.20 163.20 1.9M
2023-08-30 164.95 165.86 164.41 164.98 0.9M
2023-08-29 162.46 164.46 162.19 163.70 1.0M
2023-08-28 161.70 163.56 160.80 162.55 1.0M
2023-08-25 161.06 163.34 160.85 161.20 1.1M
2023-08-24 165.47 165.92 160.93 160.97 1.8M
2023-08-23 166.00 166.55 163.52 166.41 1.2M
2023-08-22 163.74 168.23 163.74 166.88 1.7M
2023-08-21 164.65 165.00 162.68 164.13 1.0M
2023-08-18 162.36 164.11 162.36 163.90 1.0M
2023-08-17 161.54 164.12 161.34 163.39 1.3M
2023-08-16 162.20 164.38 160.00 160.19 1.1M
2023-08-15 163.99 164.25 161.34 162.36 1.1M
2023-08-14 166.99 167.08 163.13 164.59 1.3M
2023-08-11 165.75 167.29 165.59 167.01 1.0M
2023-08-10 167.75 168.40 165.37 166.90 1.6M
2023-08-09 165.01 170.58 165.01 167.43 2.5M
2023-08-08 160.74 163.73 159.50 163.18 1.3M
2023-08-07 164.00 164.31 161.60 162.08 1.1M
2023-08-04 164.48 166.59 163.04 163.26 1.2M
2023-08-03 156.30 165.19 155.32 164.83 2.3M
2023-08-02 158.46 159.97 156.90 159.14 1.2M
2023-08-01 161.21 161.59 159.74 160.25 1.0M
2023-07-31 160.15 162.44 160.01 161.86 1.3M
2023-07-28 158.79 159.56 156.83 159.51 1.2M
2023-07-27 160.48 161.37 158.33 158.79 1.0M
2023-07-26 160.32 162.57 159.46 159.93 1.2M
2023-07-25 159.94 161.16 159.57 161.07 1.1M
2023-07-24 158.99 161.49 158.14 159.55 1.1M
2023-07-21 157.56 159.50 156.91 158.18 0.8M
2023-07-20 157.48 158.58 156.01 156.77 1.2M
2023-07-19 158.73 159.12 155.14 157.38 1.3M
2023-07-18 155.55 158.59 155.37 158.50 1.2M
2023-07-17 153.85 156.71 153.82 154.99 1.6M
2023-07-14 157.86 157.86 153.73 153.90 1.0M
2023-07-13 158.27 159.58 156.42 157.35 1.1M
2023-07-12 159.91 159.91 156.75 156.98 2.0M
2023-07-11 152.93 158.46 152.65 158.38 1.9M
2023-07-10 151.95 153.48 151.25 152.83 1.3M
2023-07-07 149.32 152.64 148.57 152.19 1.2M
2023-07-06 150.60 152.13 149.67 150.52 1.3M
2023-07-05 153.83 154.05 151.62 151.84 1.0M
2023-07-03 153.03 155.53 152.02 153.72 0.7M
2023-06-30 152.31 153.34 150.76 152.36 1.7M
2023-06-29 150.20 151.84 149.45 151.21 1.2M
2023-06-28 148.81 150.65 148.45 150.00 1.2M
2023-06-27 147.50 149.56 146.58 149.41 1.2M
2023-06-26 148.46 150.47 147.25 147.43 1.4M
2023-06-23 149.07 150.92 148.12 148.56 3.9M
2023-06-22 149.17 149.89 147.20 149.50 1.8M
2023-06-21 149.45 152.48 148.90 150.14 1.9M
2023-06-20 147.49 149.10 146.41 148.93 1.1M
2023-06-16 148.00 149.47 147.25 148.68 2.0M
2023-06-15 147.50 149.85 147.03 147.18 1.8M
2023-06-14 145.98 147.73 145.55 147.00 1.6M
2023-06-13 145.28 148.09 144.95 145.36 1.5M
2023-06-12 145.92 146.56 143.40 144.55 1.4M
2023-06-09 147.73 148.32 146.35 147.14 1.8M
2023-06-08 145.29 147.65 145.17 147.33 1.4M
2023-06-07 141.75 146.66 141.75 145.24 1.8M
2023-06-06 141.70 143.55 141.05 141.80 1.2M
2023-06-05 146.74 146.98 141.87 143.39 1.9M
2023-06-02 143.43 147.87 143.33 145.77 2.7M
2023-06-01 137.99 143.93 137.85 142.23 2.0M
2023-05-31 135.60 140.43 135.30 139.77 5.0M
2023-05-30 138.00 139.60 137.08 137.75 3.1M
2023-05-26 141.16 141.26 137.80 138.90 1.9M
2023-05-25 143.19 143.25 139.65 141.34 1.5M
2023-05-24 145.01 145.71 142.91 143.49 1.2M
2023-05-23 143.43 145.97 142.75 145.60 1.5M
2023-05-22 141.74 144.95 141.74 143.93 1.6M
2023-05-19 142.28 143.53 140.43 141.18 1.2M
2023-05-18 141.90 142.71 140.71 141.93 1.4M
2023-05-17 143.49 145.50 142.29 142.38 1.5M
2023-05-16 148.87 149.74 142.69 142.87 1.8M
2023-05-15 148.37 150.26 147.91 149.80 1.1M
2023-05-12 147.87 149.06 146.73 147.91 1.0M
2023-05-11 147.65 148.60 146.61 147.00 0.9M
2023-05-10 149.99 150.27 148.00 148.27 0.9M
2023-05-09 147.78 150.50 147.65 149.58 1.1M
2023-05-08 149.07 150.33 148.40 149.59 1.2M
2023-05-05 147.24 149.33 147.01 148.19 1.4M
2023-05-04 144.80 147.92 143.93 145.26 1.6M
2023-05-03 147.96 149.94 143.34 143.53 1.7M
2023-05-02 153.21 154.00 145.52 149.29 2.8M
2023-05-01 153.00 154.62 152.75 153.00 1.9M
2023-04-28 151.76 154.25 151.31 153.00 1.5M
2023-04-27 149.92 152.22 149.92 151.61 1.3M
2023-04-26 149.25 151.34 148.95 150.40 1.1M
2023-04-25 152.27 152.53 148.51 149.52 1.1M
2023-04-24 149.88 153.63 149.88 152.80 1.8M
2023-04-21 151.00 151.49 149.40 150.41 0.9M
2023-04-20 149.73 151.27 149.67 151.08 1.2M
2023-04-19 149.93 150.87 149.18 150.83 1.0M
2023-04-18 150.47 151.28 149.74 150.50 1.3M
2023-04-17 150.61 152.37 149.66 150.16 1.1M
2023-04-14 153.55 153.86 152.28 152.80 0.9M
2023-04-13 153.79 154.54 152.16 152.48 1.3M
2023-04-12 153.52 154.58 152.48 153.01 1.3M
2023-04-11 153.78 153.89 152.00 152.30 1.1M
2023-04-10 152.91 154.98 152.91 153.49 1.1M
2023-04-06 156.70 156.70 152.65 153.15 1.4M
2023-04-05 154.51 156.74 152.13 156.44 1.1M
2023-04-04 158.17 158.99 151.94 153.50 1.7M
2023-04-03 159.91 159.92 156.38 158.15 1.6M
2023-03-31 157.76 158.00 155.69 157.60 1.4M
2023-03-30 157.05 157.05 154.71 156.89 1.0M
2023-03-29 155.34 155.91 154.25 155.49 1.3M
2023-03-28 148.87 153.91 148.87 153.52 1.3M
2023-03-27 147.34 149.75 147.24 148.70 1.0M
2023-03-24 144.23 147.75 143.01 147.33 1.2M
2023-03-23 148.98 151.50 146.26 146.65 2.0M
2023-03-22 149.02 151.42 147.43 147.43 1.9M
2023-03-21 147.41 150.25 147.35 148.96 2.1M
2023-03-20 143.00 147.25 141.89 146.00 2.0M
2023-03-17 145.18 146.76 141.95 143.87 2.7M
2023-03-16 140.62 147.56 139.50 146.88 2.6M
2023-03-15 144.63 146.86 141.43 144.09 3.6M
2023-03-14 154.90 155.75 148.43 150.31 2.6M
2023-03-13 150.23 158.74 149.00 153.95 2.8M
2023-03-10 153.15 156.18 151.00 154.23 2.8M
2023-03-09 154.52 155.82 152.06 153.15 1.7M
2023-03-08 154.50 156.99 152.80 155.18 1.4M
2023-03-07 156.52 156.52 153.60 155.71 1.7M
2023-03-06 159.06 161.00 155.69 156.55 3.1M
2023-03-03 162.82 167.28 162.31 164.38 2.1M
2023-03-02 159.12 164.80 158.75 163.32 1.8M
2023-03-01 157.74 161.34 157.27 160.79 1.4M
2023-02-28 157.91 161.04 157.06 157.34 2.2M
2023-02-27 156.47 161.24 156.47 158.50 1.8M
2023-02-24 159.82 160.96 155.67 157.77 3.0M
2023-02-23 153.31 163.49 152.50 161.82 5.7M
2023-02-22 143.72 147.97 142.69 147.86 2.1M
2023-02-21 143.21 145.89 142.26 143.88 1.9M
2023-02-17 147.94 147.96 143.96 144.87 2.2M
2023-02-16 149.63 151.08 148.41 148.80 1.1M
2023-02-15 146.93 151.13 145.02 151.03 1.3M
2023-02-14 147.59 150.99 146.27 148.79 1.3M
2023-02-13 151.46 151.69 147.67 147.80 1.2M
2023-02-10 147.42 151.98 147.21 151.97 1.1M
2023-02-09 149.46 149.65 147.48 147.48 1.6M
2023-02-08 150.63 150.63 148.00 148.74 1.2M
2023-02-07 148.30 150.36 147.00 149.93 1.0M
2023-02-06 147.62 148.82 147.50 148.35 1.6M
2023-02-03 149.78 151.83 147.59 147.83 1.4M
2023-02-02 154.13 154.18 148.00 149.28 2.0M
2023-02-01 151.55 154.35 151.00 153.96 1.8M
2023-01-31 148.77 152.88 147.50 152.79 2.0M
2023-01-30 149.14 151.21 148.52 148.71 1.3M
2023-01-27 150.96 152.00 149.34 150.26 1.0M
2023-01-26 149.19 151.93 148.70 151.76 2.0M
2023-01-25 149.19 149.68 147.25 148.84 1.8M
2023-01-24 154.48 154.48 150.56 151.02 1.4M
2023-01-23 151.63 155.82 150.26 154.91 1.9M
2023-01-20 151.44 152.67 149.50 151.73 1.6M
2023-01-19 150.09 150.96 146.77 150.59 2.6M
2023-01-18 150.55 154.45 150.11 151.37 2.4M
2023-01-17 155.50 156.38 148.43 149.87 2.8M
2023-01-13 153.15 156.71 149.55 156.51 1.9M
2023-01-12 149.56 154.75 149.19 153.47 2.1M
2023-01-11 147.13 151.24 147.13 149.46 2.5M
2023-01-10 143.25 146.68 142.90 146.51 1.7M
2023-01-09 144.03 145.27 142.01 143.49 2.3M
2023-01-06 144.08 145.70 142.31 142.88 2.2M
2023-01-05 143.16 145.14 142.61 144.79 2.7M
2023-01-04 137.38 145.00 135.00 144.69 3.7M
2023-01-03 148.75 149.40 140.00 140.53 4.4M