Cool Company Ltd. (CLCO)
NYSE: CLCO · Real-Time Price · USD
7.82
+0.07 (0.90%)
Dec 3, 2024, 12:33 PM EST - Market open
Cool Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2024 | 8.05 | 8.08 | 7.72 | 7.75 | 7.75 | -6.96% | 480,228 |
| Nov 29, 2024 | 8.19 | 8.46 | 8.16 | 8.33 | 8.17 | 4.65% | 408,347 |
| Nov 27, 2024 | 7.97 | 8.11 | 7.89 | 7.96 | 7.81 | -1.61% | 437,595 |
| Nov 26, 2024 | 8.45 | 8.46 | 7.97 | 8.09 | 7.94 | -4.60% | 711,803 |
| Nov 25, 2024 | 9.05 | 9.05 | 8.44 | 8.48 | 8.32 | -3.75% | 1,074,526 |
| Nov 22, 2024 | 9.01 | 9.20 | 8.79 | 8.81 | 8.64 | -4.45% | 701,870 |
| Nov 21, 2024 | 9.09 | 9.64 | 8.82 | 9.22 | 9.05 | -13.35% | 2,100,493 |
| Nov 20, 2024 | 10.71 | 10.71 | 10.51 | 10.64 | 10.44 | -1.12% | 435,382 |
| Nov 19, 2024 | 10.83 | 10.86 | 10.62 | 10.76 | 10.56 | -0.19% | 286,313 |
| Nov 18, 2024 | 10.60 | 10.82 | 10.50 | 10.78 | 10.58 | 2.18% | 292,627 |
| Nov 15, 2024 | 10.54 | 10.66 | 10.44 | 10.55 | 10.35 | -0.75% | 204,986 |
| Nov 14, 2024 | 10.70 | 10.86 | 10.60 | 10.63 | 10.43 | -1.30% | 180,429 |
| Nov 13, 2024 | 10.66 | 10.86 | 10.64 | 10.77 | 10.57 | 0.19% | 260,960 |
| Nov 12, 2024 | 10.38 | 10.78 | 10.31 | 10.75 | 10.55 | 2.67% | 344,796 |
| Nov 11, 2024 | 10.35 | 10.50 | 10.32 | 10.47 | 10.27 | 0.77% | 234,376 |
| Nov 8, 2024 | 10.63 | 10.63 | 10.33 | 10.39 | 10.19 | -2.26% | 177,188 |
| Nov 7, 2024 | 10.45 | 10.69 | 10.45 | 10.63 | 10.43 | 3.00% | 208,543 |
| Nov 6, 2024 | 9.85 | 10.44 | 9.84 | 10.32 | 10.12 | 3.20% | 329,845 |
| Nov 5, 2024 | 9.96 | 10.02 | 9.86 | 10.00 | 9.81 | 0.20% | 310,382 |
| Nov 4, 2024 | 9.96 | 10.05 | 9.77 | 9.98 | 9.79 | -0.10% | 817,671 |
| Nov 1, 2024 | 10.09 | 10.09 | 9.90 | 9.99 | 9.80 | -0.30% | 370,376 |
| Oct 31, 2024 | 10.08 | 10.11 | 9.90 | 10.02 | 9.83 | -0.20% | 331,105 |
| Oct 30, 2024 | 10.10 | 10.14 | 9.89 | 10.04 | 9.85 | -3.46% | 878,962 |
| Oct 29, 2024 | 10.60 | 10.60 | 10.38 | 10.40 | 10.20 | -1.79% | 214,445 |
| Oct 28, 2024 | 10.62 | 10.78 | 10.53 | 10.59 | 10.39 | -0.38% | 252,355 |
| Oct 25, 2024 | 10.54 | 10.68 | 10.51 | 10.63 | 10.43 | 0.47% | 152,936 |
| Oct 24, 2024 | 10.57 | 10.74 | 10.52 | 10.58 | 10.38 | -0.56% | 207,767 |
| Oct 23, 2024 | 10.65 | 10.77 | 10.54 | 10.64 | 10.44 | -4.06% | 471,974 |
| Oct 22, 2024 | 11.30 | 11.30 | 11.07 | 11.09 | 10.88 | -2.03% | 248,797 |
| Oct 21, 2024 | 11.50 | 11.54 | 11.30 | 11.32 | 11.11 | -1.22% | 157,341 |
| Oct 18, 2024 | 11.45 | 11.51 | 11.41 | 11.46 | 11.24 | 0.53% | 128,217 |
| Oct 17, 2024 | 11.43 | 11.44 | 11.32 | 11.40 | 11.18 | 0.26% | 85,878 |
| Oct 16, 2024 | 11.27 | 11.42 | 11.27 | 11.37 | 11.15 | 0.80% | 99,619 |
| Oct 15, 2024 | 11.30 | 11.42 | 11.26 | 11.28 | 11.07 | -2.51% | 129,026 |
| Oct 14, 2024 | 11.50 | 11.63 | 11.42 | 11.57 | 11.35 | 0.26% | 180,881 |
| Oct 11, 2024 | 11.50 | 11.57 | 11.40 | 11.54 | 11.32 | -0.09% | 113,266 |
| Oct 10, 2024 | 11.35 | 11.58 | 11.27 | 11.55 | 11.33 | 2.39% | 113,930 |
| Oct 9, 2024 | 11.35 | 11.35 | 11.21 | 11.28 | 11.07 | -1.05% | 99,650 |
| Oct 8, 2024 | 11.62 | 11.62 | 11.39 | 11.40 | 11.18 | -2.40% | 104,667 |
| Oct 7, 2024 | 11.47 | 11.71 | 11.42 | 11.68 | 11.46 | 2.46% | 260,223 |
| Oct 4, 2024 | 11.35 | 11.45 | 11.31 | 11.40 | 11.18 | 0.80% | 146,180 |
| Oct 3, 2024 | 11.15 | 11.35 | 11.00 | 11.31 | 11.10 | 1.43% | 146,775 |
| Oct 2, 2024 | 11.18 | 11.21 | 11.10 | 11.15 | 10.94 | -0.27% | 98,722 |
| Oct 1, 2024 | 11.12 | 11.25 | 11.06 | 11.18 | 10.97 | -0.97% | 111,757 |
| Sep 30, 2024 | 11.34 | 11.43 | 11.16 | 11.29 | 11.08 | -0.44% | 252,108 |
| Sep 27, 2024 | 11.21 | 11.34 | 11.16 | 11.34 | 11.13 | -0.35% | 105,667 |
| Sep 26, 2024 | 11.09 | 11.41 | 11.09 | 11.38 | 11.16 | 2.25% | 124,697 |
| Sep 25, 2024 | 11.29 | 11.29 | 11.07 | 11.13 | 10.92 | -1.33% | 128,313 |
| Sep 24, 2024 | 11.29 | 11.33 | 11.17 | 11.28 | 11.07 | 2.08% | 134,069 |
| Sep 23, 2024 | 11.13 | 11.13 | 10.96 | 11.05 | 10.84 | - | 137,744 |
| Sep 20, 2024 | 11.21 | 11.21 | 11.02 | 11.05 | 10.84 | -2.64% | 142,482 |
| Sep 19, 2024 | 11.51 | 11.52 | 11.31 | 11.35 | 11.13 | - | 183,491 |
| Sep 18, 2024 | 11.48 | 11.53 | 11.31 | 11.35 | 11.13 | -0.09% | 163,413 |
| Sep 17, 2024 | 11.29 | 11.44 | 11.28 | 11.36 | 11.14 | 0.44% | 146,968 |
| Sep 16, 2024 | 11.23 | 11.33 | 11.12 | 11.31 | 11.10 | 1.34% | 152,887 |
| Sep 13, 2024 | 11.18 | 11.28 | 11.10 | 11.16 | 10.95 | 1.45% | 154,652 |
| Sep 12, 2024 | 10.92 | 11.07 | 10.86 | 11.00 | 10.79 | 2.23% | 133,787 |
| Sep 11, 2024 | 10.71 | 10.81 | 10.61 | 10.76 | 10.56 | 0.47% | 107,946 |
| Sep 10, 2024 | 10.89 | 11.01 | 10.60 | 10.71 | 10.51 | -1.74% | 302,058 |
| Sep 9, 2024 | 10.96 | 11.09 | 10.89 | 10.90 | 10.69 | -6.20% | 386,883 |
| Sep 6, 2024 | 11.74 | 11.79 | 11.51 | 11.62 | 10.99 | -1.36% | 322,207 |
| Sep 5, 2024 | 11.79 | 11.94 | 11.72 | 11.78 | 11.14 | - | 218,431 |
| Sep 4, 2024 | 11.67 | 11.93 | 11.67 | 11.78 | 11.14 | 0.77% | 256,577 |
| Sep 3, 2024 | 11.88 | 11.92 | 11.53 | 11.69 | 11.05 | -2.50% | 402,449 |
| Aug 30, 2024 | 11.48 | 12.41 | 11.48 | 11.99 | 11.34 | 9.00% | 821,136 |
| Aug 29, 2024 | 11.10 | 11.10 | 10.73 | 11.00 | 10.40 | 6.28% | 676,551 |
| Aug 28, 2024 | 11.57 | 11.57 | 10.07 | 10.35 | 9.79 | -11.01% | 1,872,648 |
| Aug 27, 2024 | 11.65 | 11.71 | 11.56 | 11.63 | 11.00 | -0.26% | 202,845 |
| Aug 26, 2024 | 11.60 | 11.75 | 11.56 | 11.66 | 11.02 | 0.52% | 148,966 |
| Aug 23, 2024 | 11.50 | 11.64 | 11.48 | 11.60 | 10.97 | 1.67% | 89,672 |
| Aug 22, 2024 | 11.46 | 11.47 | 11.31 | 11.41 | 10.79 | -0.61% | 131,934 |
| Aug 21, 2024 | 11.65 | 11.65 | 11.47 | 11.48 | 10.85 | -0.86% | 96,101 |
| Aug 20, 2024 | 11.73 | 11.80 | 11.55 | 11.58 | 10.95 | -1.28% | 122,490 |
| Aug 19, 2024 | 11.70 | 11.85 | 11.66 | 11.73 | 11.09 | 0.69% | 104,692 |
| Aug 16, 2024 | 11.60 | 11.75 | 11.60 | 11.65 | 11.01 | -0.26% | 102,465 |
| Aug 15, 2024 | 11.58 | 11.75 | 11.53 | 11.68 | 11.04 | 2.01% | 211,512 |
| Aug 14, 2024 | 11.70 | 11.70 | 11.35 | 11.45 | 10.83 | -0.61% | 91,682 |
| Aug 13, 2024 | 11.60 | 11.60 | 11.42 | 11.52 | 10.89 | -0.78% | 75,499 |
| Aug 12, 2024 | 11.70 | 11.75 | 11.58 | 11.61 | 10.98 | 0.35% | 62,451 |
| Aug 9, 2024 | 11.50 | 11.61 | 11.39 | 11.57 | 10.94 | 0.09% | 87,894 |
| Aug 8, 2024 | 11.00 | 11.58 | 11.00 | 11.56 | 10.93 | 2.94% | 195,930 |
| Aug 7, 2024 | 11.23 | 11.37 | 11.15 | 11.23 | 10.62 | -0.09% | 130,402 |
| Aug 6, 2024 | 11.13 | 11.25 | 10.98 | 11.24 | 10.63 | 1.90% | 224,020 |
| Aug 5, 2024 | 11.00 | 11.22 | 10.60 | 11.03 | 10.43 | -5.48% | 451,923 |
| Aug 2, 2024 | 11.66 | 11.72 | 11.51 | 11.67 | 11.03 | -2.59% | 326,791 |
| Aug 1, 2024 | 12.32 | 12.32 | 11.86 | 11.98 | 11.33 | -2.84% | 157,622 |
| Jul 31, 2024 | 12.09 | 12.45 | 12.08 | 12.33 | 11.66 | 2.66% | 215,589 |
| Jul 30, 2024 | 12.21 | 12.25 | 11.98 | 12.01 | 11.36 | -2.52% | 157,527 |
| Jul 29, 2024 | 12.06 | 12.33 | 12.06 | 12.32 | 11.65 | 1.82% | 130,975 |
| Jul 26, 2024 | 12.10 | 12.13 | 12.01 | 12.10 | 11.44 | -0.82% | 104,129 |
| Jul 25, 2024 | 12.05 | 12.24 | 11.95 | 12.20 | 11.53 | - | 121,547 |
| Jul 24, 2024 | 12.37 | 12.43 | 12.12 | 12.20 | 11.53 | -1.13% | 135,166 |
| Jul 23, 2024 | 12.17 | 12.34 | 12.12 | 12.34 | 11.67 | 0.08% | 86,785 |
| Jul 22, 2024 | 12.02 | 12.40 | 12.02 | 12.33 | 11.66 | 2.07% | 99,429 |
| Jul 19, 2024 | 12.09 | 12.19 | 12.05 | 12.08 | 11.42 | -0.58% | 149,578 |
| Jul 18, 2024 | 12.19 | 12.26 | 12.13 | 12.15 | 11.49 | -0.25% | 148,924 |
| Jul 17, 2024 | 12.24 | 12.26 | 12.12 | 12.18 | 11.52 | -0.49% | 172,543 |
| Jul 16, 2024 | 12.07 | 12.33 | 12.00 | 12.24 | 11.57 | 1.16% | 117,999 |
| Jul 15, 2024 | 12.00 | 12.17 | 11.92 | 12.10 | 11.44 | 1.68% | 116,658 |
| Jul 12, 2024 | 12.13 | 12.17 | 11.88 | 11.90 | 11.25 | -1.08% | 212,939 |