Cool Company Ltd. (CLCO)
NYSE: CLCO · Real-Time Price · USD
7.23
+0.23 (3.29%)
At close: Jul 29, 2025, 4:00 PM
7.58
+0.35 (4.84%)
Pre-market: Jul 30, 2025, 6:24 AM EDT

Cool Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 29, 20257.257.456.967.237.233.29%220,646
Jul 28, 20256.827.186.827.007.004.79%106,397
Jul 25, 20256.736.756.596.686.68-0.74%51,686
Jul 24, 20256.876.876.666.736.73-1.61%36,908
Jul 23, 20256.856.896.666.846.840.44%70,504
Jul 22, 20256.696.976.696.816.811.19%60,241
Jul 21, 20256.916.916.666.736.73-2.18%32,287
Jul 18, 20256.877.006.836.886.881.33%41,507
Jul 17, 20256.716.866.716.796.790.89%22,990
Jul 16, 20256.596.796.596.736.731.05%39,115
Jul 15, 20256.966.966.646.666.66-4.45%23,813
Jul 14, 20257.127.126.866.976.97-0.99%44,624
Jul 11, 20257.007.156.957.047.040.86%50,061
Jul 10, 20256.877.076.826.986.981.60%47,899
Jul 9, 20256.936.996.816.876.87-1.86%25,923
Jul 8, 20256.917.056.907.007.001.30%26,406
Jul 7, 20256.917.006.856.916.91-0.58%34,232
Jul 3, 20256.876.996.876.956.950.29%32,926
Jul 2, 20256.836.966.596.936.931.91%72,836
Jul 1, 20256.696.906.666.806.801.49%60,604
Jun 30, 20256.746.956.686.706.70-0.59%66,700
Jun 27, 20256.676.856.666.746.740.90%61,256
Jun 26, 20256.706.716.656.686.681.21%28,234
Jun 25, 20256.616.626.536.606.601.69%77,740
Jun 24, 20256.486.686.426.496.49-2.26%98,999
Jun 23, 20256.887.086.646.646.64-5.01%87,922
Jun 20, 20257.087.106.936.996.99-1.27%118,721
Jun 18, 20256.907.086.687.087.080.14%173,696
Jun 17, 20257.087.217.017.077.07-1.39%62,690
Jun 16, 20257.507.507.107.177.17-3.24%80,971
Jun 13, 20257.357.417.147.417.412.63%132,034
Jun 12, 20257.347.377.177.227.22-0.14%87,106
Jun 11, 20257.107.317.047.237.233.29%115,909
Jun 10, 20256.907.106.897.007.002.04%101,434
Jun 9, 20256.996.996.796.866.860.15%58,786
Jun 6, 20257.107.266.806.856.85-2.14%88,305
Jun 5, 20257.107.146.967.007.00-0.28%87,540
Jun 4, 20256.677.096.677.027.024.93%221,335
Jun 3, 20256.576.806.506.696.693.56%168,137
Jun 2, 20256.376.606.316.466.466.25%289,510
May 30, 20256.106.236.016.086.080.33%94,739
May 29, 20256.046.106.006.066.060.17%35,321
May 28, 20256.136.135.916.056.05-1.79%73,209
May 27, 20256.146.216.086.166.161.65%71,483
May 23, 20256.006.135.926.066.062.19%62,933
May 22, 20256.096.145.785.935.93-2.31%264,764
May 21, 20255.876.305.786.076.07-1.30%322,182
May 20, 20256.126.225.976.156.15-1.28%115,512
May 19, 20256.196.266.146.236.23-2.04%80,801
May 16, 20256.256.436.256.366.361.76%67,023