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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 7.25 | 7.45 | 6.96 | 7.23 | 7.23 | 3.29% | 220,646 |
| Jul 28, 2025 | 6.82 | 7.18 | 6.82 | 7.00 | 7.00 | 4.79% | 106,397 |
| Jul 25, 2025 | 6.73 | 6.75 | 6.59 | 6.68 | 6.68 | -0.74% | 51,686 |
| Jul 24, 2025 | 6.87 | 6.87 | 6.66 | 6.73 | 6.73 | -1.61% | 36,908 |
| Jul 23, 2025 | 6.85 | 6.89 | 6.66 | 6.84 | 6.84 | 0.44% | 70,504 |
| Jul 22, 2025 | 6.69 | 6.97 | 6.69 | 6.81 | 6.81 | 1.19% | 60,241 |
| Jul 21, 2025 | 6.91 | 6.91 | 6.66 | 6.73 | 6.73 | -2.18% | 32,287 |
| Jul 18, 2025 | 6.87 | 7.00 | 6.83 | 6.88 | 6.88 | 1.33% | 41,507 |
| Jul 17, 2025 | 6.71 | 6.86 | 6.71 | 6.79 | 6.79 | 0.89% | 22,990 |
| Jul 16, 2025 | 6.59 | 6.79 | 6.59 | 6.73 | 6.73 | 1.05% | 39,115 |
| Jul 15, 2025 | 6.96 | 6.96 | 6.64 | 6.66 | 6.66 | -4.45% | 23,813 |
| Jul 14, 2025 | 7.12 | 7.12 | 6.86 | 6.97 | 6.97 | -0.99% | 44,624 |
| Jul 11, 2025 | 7.00 | 7.15 | 6.95 | 7.04 | 7.04 | 0.86% | 50,061 |
| Jul 10, 2025 | 6.87 | 7.07 | 6.82 | 6.98 | 6.98 | 1.60% | 47,899 |
| Jul 9, 2025 | 6.93 | 6.99 | 6.81 | 6.87 | 6.87 | -1.86% | 25,923 |
| Jul 8, 2025 | 6.91 | 7.05 | 6.90 | 7.00 | 7.00 | 1.30% | 26,406 |
| Jul 7, 2025 | 6.91 | 7.00 | 6.85 | 6.91 | 6.91 | -0.58% | 34,232 |
| Jul 3, 2025 | 6.87 | 6.99 | 6.87 | 6.95 | 6.95 | 0.29% | 32,926 |
| Jul 2, 2025 | 6.83 | 6.96 | 6.59 | 6.93 | 6.93 | 1.91% | 72,836 |
| Jul 1, 2025 | 6.69 | 6.90 | 6.66 | 6.80 | 6.80 | 1.49% | 60,604 |
| Jun 30, 2025 | 6.74 | 6.95 | 6.68 | 6.70 | 6.70 | -0.59% | 66,700 |
| Jun 27, 2025 | 6.67 | 6.85 | 6.66 | 6.74 | 6.74 | 0.90% | 61,256 |
| Jun 26, 2025 | 6.70 | 6.71 | 6.65 | 6.68 | 6.68 | 1.21% | 28,234 |
| Jun 25, 2025 | 6.61 | 6.62 | 6.53 | 6.60 | 6.60 | 1.69% | 77,740 |
| Jun 24, 2025 | 6.48 | 6.68 | 6.42 | 6.49 | 6.49 | -2.26% | 98,999 |
| Jun 23, 2025 | 6.88 | 7.08 | 6.64 | 6.64 | 6.64 | -5.01% | 87,922 |
| Jun 20, 2025 | 7.08 | 7.10 | 6.93 | 6.99 | 6.99 | -1.27% | 118,721 |
| Jun 18, 2025 | 6.90 | 7.08 | 6.68 | 7.08 | 7.08 | 0.14% | 173,696 |
| Jun 17, 2025 | 7.08 | 7.21 | 7.01 | 7.07 | 7.07 | -1.39% | 62,690 |
| Jun 16, 2025 | 7.50 | 7.50 | 7.10 | 7.17 | 7.17 | -3.24% | 80,971 |
| Jun 13, 2025 | 7.35 | 7.41 | 7.14 | 7.41 | 7.41 | 2.63% | 132,034 |
| Jun 12, 2025 | 7.34 | 7.37 | 7.17 | 7.22 | 7.22 | -0.14% | 87,106 |
| Jun 11, 2025 | 7.10 | 7.31 | 7.04 | 7.23 | 7.23 | 3.29% | 115,909 |
| Jun 10, 2025 | 6.90 | 7.10 | 6.89 | 7.00 | 7.00 | 2.04% | 101,434 |
| Jun 9, 2025 | 6.99 | 6.99 | 6.79 | 6.86 | 6.86 | 0.15% | 58,786 |
| Jun 6, 2025 | 7.10 | 7.26 | 6.80 | 6.85 | 6.85 | -2.14% | 88,305 |
| Jun 5, 2025 | 7.10 | 7.14 | 6.96 | 7.00 | 7.00 | -0.28% | 87,540 |
| Jun 4, 2025 | 6.67 | 7.09 | 6.67 | 7.02 | 7.02 | 4.93% | 221,335 |
| Jun 3, 2025 | 6.57 | 6.80 | 6.50 | 6.69 | 6.69 | 3.56% | 168,137 |
| Jun 2, 2025 | 6.37 | 6.60 | 6.31 | 6.46 | 6.46 | 6.25% | 289,510 |
| May 30, 2025 | 6.10 | 6.23 | 6.01 | 6.08 | 6.08 | 0.33% | 94,739 |
| May 29, 2025 | 6.04 | 6.10 | 6.00 | 6.06 | 6.06 | 0.17% | 35,321 |
| May 28, 2025 | 6.13 | 6.13 | 5.91 | 6.05 | 6.05 | -1.79% | 73,209 |
| May 27, 2025 | 6.14 | 6.21 | 6.08 | 6.16 | 6.16 | 1.65% | 71,483 |
| May 23, 2025 | 6.00 | 6.13 | 5.92 | 6.06 | 6.06 | 2.19% | 62,933 |
| May 22, 2025 | 6.09 | 6.14 | 5.78 | 5.93 | 5.93 | -2.31% | 264,764 |
| May 21, 2025 | 5.87 | 6.30 | 5.78 | 6.07 | 6.07 | -1.30% | 322,182 |
| May 20, 2025 | 6.12 | 6.22 | 5.97 | 6.15 | 6.15 | -1.28% | 115,512 |
| May 19, 2025 | 6.19 | 6.26 | 6.14 | 6.23 | 6.23 | -2.04% | 80,801 |
| May 16, 2025 | 6.25 | 6.43 | 6.25 | 6.36 | 6.36 | 1.76% | 67,023 |