Cool Company Ltd. (CLCO)
NYSE: CLCO · Real-Time Price · USD
5.50
+0.04 (0.73%)
At close: Mar 28, 2025, 4:00 PM
5.49
-0.01 (-0.26%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Cool Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 5.56 | 5.56 | 5.42 | 5.50 | 5.50 | 0.73% | 89,887 |
| Mar 27, 2025 | 5.52 | 5.59 | 5.42 | 5.46 | 5.46 | 0.55% | 105,204 |
| Mar 26, 2025 | 5.47 | 5.53 | 5.33 | 5.43 | 5.43 | -0.91% | 128,628 |
| Mar 25, 2025 | 5.56 | 5.60 | 5.46 | 5.48 | 5.48 | -1.79% | 103,470 |
| Mar 24, 2025 | 5.61 | 5.69 | 5.56 | 5.58 | 5.58 | 0.90% | 118,586 |
| Mar 21, 2025 | 5.77 | 5.79 | 5.53 | 5.53 | 5.53 | -4.98% | 141,635 |
| Mar 20, 2025 | 5.68 | 5.85 | 5.68 | 5.82 | 5.82 | 1.57% | 119,910 |
| Mar 19, 2025 | 5.62 | 5.81 | 5.62 | 5.73 | 5.73 | 2.32% | 94,626 |
| Mar 18, 2025 | 5.70 | 5.71 | 5.57 | 5.60 | 5.60 | -1.06% | 206,161 |
| Mar 17, 2025 | 5.63 | 5.83 | 5.61 | 5.66 | 5.66 | 2.17% | 193,169 |
| Mar 14, 2025 | 5.53 | 5.73 | 5.44 | 5.54 | 5.54 | 0.18% | 194,590 |
| Mar 13, 2025 | 5.37 | 5.76 | 5.37 | 5.53 | 5.53 | 3.95% | 559,879 |
| Mar 12, 2025 | 5.26 | 5.50 | 5.26 | 5.32 | 5.32 | 3.10% | 705,385 |
| Mar 11, 2025 | 5.02 | 5.28 | 5.02 | 5.16 | 5.16 | 4.45% | 799,373 |
| Mar 10, 2025 | 5.21 | 5.22 | 4.94 | 4.94 | 4.94 | -5.54% | 814,175 |
| Mar 7, 2025 | 5.27 | 5.43 | 5.20 | 5.23 | 5.23 | -0.76% | 306,751 |
| Mar 6, 2025 | 5.19 | 5.35 | 5.17 | 5.27 | 5.27 | -2.41% | 757,096 |
| Mar 5, 2025 | 5.46 | 5.57 | 5.25 | 5.40 | 5.40 | -3.74% | 321,941 |
| Mar 4, 2025 | 5.49 | 5.70 | 5.38 | 5.61 | 5.61 | -4.92% | 433,105 |
| Mar 3, 2025 | 5.94 | 5.96 | 5.60 | 5.90 | 5.90 | -1.83% | 426,781 |
| Feb 28, 2025 | 6.51 | 6.51 | 5.90 | 6.01 | 6.01 | -5.21% | 642,531 |
| Feb 27, 2025 | 6.78 | 6.86 | 6.26 | 6.34 | 6.34 | -11.58% | 624,875 |
| Feb 26, 2025 | 7.25 | 7.30 | 7.11 | 7.17 | 7.17 | -0.42% | 119,310 |
| Feb 25, 2025 | 7.20 | 7.26 | 7.10 | 7.20 | 7.20 | -0.69% | 100,889 |
| Feb 24, 2025 | 7.38 | 7.40 | 7.21 | 7.25 | 7.25 | -1.36% | 103,932 |
| Feb 21, 2025 | 7.51 | 7.54 | 7.32 | 7.35 | 7.35 | -0.68% | 117,739 |
| Feb 20, 2025 | 7.40 | 7.54 | 7.36 | 7.40 | 7.40 | -0.27% | 75,092 |
| Feb 19, 2025 | 7.55 | 7.68 | 7.35 | 7.42 | 7.42 | -1.98% | 187,008 |
| Feb 18, 2025 | 7.80 | 7.85 | 7.53 | 7.57 | 7.57 | -3.81% | 182,808 |
| Feb 14, 2025 | 7.85 | 8.08 | 7.83 | 7.87 | 7.87 | 1.94% | 123,229 |
| Feb 13, 2025 | 7.61 | 7.79 | 7.55 | 7.72 | 7.72 | 1.85% | 91,805 |
| Feb 12, 2025 | 7.53 | 7.71 | 7.42 | 7.58 | 7.58 | 1.74% | 184,364 |
| Feb 11, 2025 | 7.35 | 7.47 | 7.31 | 7.45 | 7.45 | 0.68% | 77,187 |
| Feb 10, 2025 | 7.37 | 7.50 | 7.29 | 7.40 | 7.40 | 0.41% | 107,386 |
| Feb 7, 2025 | 7.47 | 7.53 | 7.31 | 7.37 | 7.37 | -0.67% | 164,649 |
| Feb 6, 2025 | 7.65 | 7.73 | 7.36 | 7.42 | 7.42 | -7.02% | 474,221 |
| Feb 5, 2025 | 7.61 | 7.99 | 7.60 | 7.98 | 7.98 | -5.23% | 360,479 |
| Feb 4, 2025 | 8.17 | 8.48 | 8.10 | 8.42 | 8.42 | -0.94% | 133,374 |
| Feb 3, 2025 | 8.35 | 8.61 | 8.30 | 8.50 | 8.50 | -2.07% | 154,075 |
| Jan 31, 2025 | 8.75 | 8.77 | 8.57 | 8.68 | 8.68 | -0.34% | 89,215 |
| Jan 30, 2025 | 8.68 | 8.71 | 8.57 | 8.71 | 8.71 | 0.35% | 79,071 |
| Jan 29, 2025 | 8.54 | 8.72 | 8.54 | 8.68 | 8.68 | 1.64% | 88,823 |
| Jan 28, 2025 | 8.62 | 8.74 | 8.48 | 8.54 | 8.54 | 0.35% | 107,562 |
| Jan 27, 2025 | 8.50 | 8.72 | 8.30 | 8.51 | 8.51 | -1.62% | 176,260 |
| Jan 24, 2025 | 8.87 | 8.87 | 8.56 | 8.65 | 8.65 | -1.59% | 124,315 |
| Jan 23, 2025 | 8.89 | 8.96 | 8.72 | 8.79 | 8.79 | 2.45% | 148,705 |
| Jan 22, 2025 | 8.75 | 8.75 | 8.57 | 8.58 | 8.58 | -0.23% | 148,884 |
| Jan 21, 2025 | 8.72 | 8.88 | 8.58 | 8.60 | 8.60 | 0.35% | 180,910 |
| Jan 17, 2025 | 8.70 | 8.90 | 8.56 | 8.57 | 8.57 | -2.72% | 174,746 |
| Jan 16, 2025 | 9.02 | 9.02 | 8.79 | 8.81 | 8.81 | -2.00% | 144,938 |