Cool Company Ltd. (CLCO)
NYSE: CLCO · Real-Time Price · USD
9.80
-0.05 (-0.51%)
Nov 13, 2025, 4:00 PM EST - Market closed
Cool Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 9.81 | 9.82 | 9.74 | 9.80 | 9.80 | -0.51% | 168,934 |
| Nov 12, 2025 | 9.77 | 9.86 | 9.74 | 9.85 | 9.85 | 0.41% | 1,622,406 |
| Nov 11, 2025 | 9.71 | 9.81 | 9.71 | 9.81 | 9.81 | 0.93% | 123,463 |
| Nov 10, 2025 | 9.70 | 9.74 | 9.69 | 9.72 | 9.72 | 0.10% | 37,925 |
| Nov 7, 2025 | 9.68 | 9.71 | 9.67 | 9.71 | 9.71 | 0.10% | 119,258 |
| Nov 6, 2025 | 9.66 | 9.72 | 9.66 | 9.70 | 9.70 | 0.31% | 122,992 |
| Nov 5, 2025 | 9.65 | 9.69 | 9.65 | 9.67 | 9.67 | - | 83,633 |
| Nov 4, 2025 | 9.63 | 9.69 | 9.62 | 9.67 | 9.67 | 0.21% | 268,232 |
| Nov 3, 2025 | 9.64 | 9.66 | 9.63 | 9.65 | 9.65 | - | 119,667 |
| Oct 31, 2025 | 9.63 | 9.66 | 9.63 | 9.65 | 9.65 | - | 89,669 |
| Oct 30, 2025 | 9.63 | 9.65 | 9.63 | 9.65 | 9.65 | 0.10% | 76,851 |
| Oct 29, 2025 | 9.63 | 9.65 | 9.63 | 9.64 | 9.64 | -0.10% | 123,404 |
| Oct 28, 2025 | 9.63 | 9.65 | 9.63 | 9.65 | 9.65 | 0.10% | 139,727 |
| Oct 27, 2025 | 9.63 | 9.66 | 9.63 | 9.64 | 9.64 | -0.10% | 243,718 |
| Oct 24, 2025 | 9.63 | 9.66 | 9.63 | 9.65 | 9.65 | 0.10% | 177,887 |
| Oct 23, 2025 | 9.63 | 9.65 | 9.63 | 9.64 | 9.64 | 0.21% | 180,887 |
| Oct 22, 2025 | 9.62 | 9.64 | 9.62 | 9.62 | 9.62 | -0.10% | 383,416 |
| Oct 21, 2025 | 9.63 | 9.64 | 9.61 | 9.63 | 9.63 | -0.10% | 819,297 |
| Oct 20, 2025 | 9.64 | 9.66 | 9.63 | 9.64 | 9.64 | -0.21% | 179,478 |
| Oct 17, 2025 | 9.65 | 9.67 | 9.61 | 9.66 | 9.66 | -0.21% | 133,971 |
| Oct 16, 2025 | 9.61 | 9.68 | 9.61 | 9.68 | 9.68 | 0.62% | 424,734 |
| Oct 15, 2025 | 9.65 | 9.67 | 9.62 | 9.62 | 9.62 | -0.62% | 387,068 |
| Oct 14, 2025 | 9.57 | 9.70 | 9.56 | 9.68 | 9.68 | 1.04% | 488,200 |
| Oct 13, 2025 | 9.55 | 9.59 | 9.55 | 9.58 | 9.58 | 0.10% | 1,563,733 |
| Oct 10, 2025 | 9.55 | 9.58 | 9.55 | 9.57 | 9.57 | -0.21% | 1,046,558 |
| Oct 9, 2025 | 9.56 | 9.59 | 9.55 | 9.59 | 9.59 | 0.42% | 137,734 |
| Oct 8, 2025 | 9.56 | 9.56 | 9.54 | 9.55 | 9.55 | - | 527,037 |
| Oct 7, 2025 | 9.53 | 9.57 | 9.53 | 9.55 | 9.55 | 0.10% | 1,006,137 |
| Oct 6, 2025 | 9.53 | 9.55 | 9.53 | 9.54 | 9.54 | -0.31% | 379,710 |
| Oct 3, 2025 | 9.53 | 9.57 | 9.52 | 9.57 | 9.57 | 0.42% | 466,940 |
| Oct 2, 2025 | 9.51 | 9.53 | 9.51 | 9.53 | 9.53 | - | 211,077 |
| Oct 1, 2025 | 9.50 | 9.54 | 9.50 | 9.53 | 9.53 | 0.32% | 781,669 |
| Sep 30, 2025 | 9.50 | 9.51 | 9.50 | 9.50 | 9.50 | - | 295,614 |
| Sep 29, 2025 | 9.47 | 9.53 | 9.47 | 9.50 | 9.50 | 2.48% | 1,125,246 |
| Sep 26, 2025 | 9.23 | 9.29 | 9.22 | 9.27 | 9.27 | 0.11% | 157,156 |
| Sep 25, 2025 | 9.27 | 9.33 | 9.22 | 9.26 | 9.26 | -0.54% | 447,095 |
| Sep 24, 2025 | 9.30 | 9.39 | 9.25 | 9.31 | 9.31 | 19.82% | 1,341,582 |
| Sep 23, 2025 | 7.65 | 7.95 | 7.65 | 7.77 | 7.77 | 1.30% | 38,455 |
| Sep 22, 2025 | 7.74 | 7.77 | 7.62 | 7.67 | 7.67 | -1.92% | 32,887 |
| Sep 19, 2025 | 7.99 | 7.99 | 7.74 | 7.82 | 7.82 | -1.39% | 27,422 |
| Sep 18, 2025 | 7.72 | 8.00 | 7.72 | 7.93 | 7.93 | 3.39% | 35,789 |
| Sep 17, 2025 | 7.73 | 7.85 | 7.60 | 7.67 | 7.67 | -0.39% | 48,153 |
| Sep 16, 2025 | 7.79 | 7.81 | 7.58 | 7.70 | 7.70 | -2.04% | 48,358 |
| Sep 15, 2025 | 7.83 | 7.88 | 7.77 | 7.86 | 7.86 | -0.76% | 24,801 |
| Sep 12, 2025 | 7.91 | 8.10 | 7.87 | 7.92 | 7.92 | -0.50% | 44,077 |
| Sep 11, 2025 | 7.64 | 7.97 | 7.64 | 7.96 | 7.96 | 4.87% | 41,410 |
| Sep 10, 2025 | 7.67 | 7.67 | 7.50 | 7.59 | 7.59 | -0.52% | 134,578 |
| Sep 9, 2025 | 7.74 | 7.75 | 7.62 | 7.63 | 7.63 | -1.55% | 25,969 |
| Sep 8, 2025 | 7.62 | 7.82 | 7.60 | 7.75 | 7.75 | 2.51% | 59,462 |
| Sep 5, 2025 | 7.47 | 7.64 | 7.45 | 7.56 | 7.56 | 0.40% | 49,927 |