Cool Company Ltd. (CLCO)
NYSE: CLCO · Real-Time Price · USD
9.82
0.00 (0.00%)
Dec 24, 2025, 1:00 PM EST - Market closed
Cool Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 9.82 | 9.85 | 9.82 | 9.82 | 9.82 | - | 29,184 |
| Dec 23, 2025 | 9.85 | 9.87 | 9.82 | 9.82 | 9.82 | -0.10% | 64,545 |
| Dec 22, 2025 | 9.83 | 9.87 | 9.83 | 9.83 | 9.83 | -0.10% | 2,838,555 |
| Dec 19, 2025 | 9.80 | 9.84 | 9.80 | 9.84 | 9.84 | 0.41% | 99,078 |
| Dec 18, 2025 | 9.84 | 9.84 | 9.80 | 9.80 | 9.80 | -0.20% | 24,373 |
| Dec 17, 2025 | 9.80 | 9.84 | 9.80 | 9.82 | 9.82 | 0.20% | 54,976 |
| Dec 16, 2025 | 9.73 | 9.81 | 9.73 | 9.80 | 9.80 | 0.10% | 83,635 |
| Dec 15, 2025 | 9.77 | 9.80 | 9.77 | 9.79 | 9.79 | 0.20% | 83,763 |
| Dec 12, 2025 | 9.79 | 9.81 | 9.77 | 9.77 | 9.77 | -0.20% | 55,987 |
| Dec 11, 2025 | 9.83 | 9.83 | 9.79 | 9.79 | 9.79 | -0.31% | 82,103 |
| Dec 10, 2025 | 9.81 | 9.83 | 9.77 | 9.82 | 9.82 | 0.10% | 162,405 |
| Dec 9, 2025 | 9.78 | 9.81 | 9.76 | 9.81 | 9.81 | - | 104,682 |
| Dec 8, 2025 | 9.74 | 9.83 | 9.74 | 9.81 | 9.81 | 0.41% | 61,639 |
| Dec 5, 2025 | 9.78 | 9.79 | 9.74 | 9.77 | 9.77 | 0.31% | 65,470 |
| Dec 4, 2025 | 9.70 | 9.77 | 9.70 | 9.74 | 9.74 | - | 75,657 |
| Dec 3, 2025 | 9.70 | 9.80 | 9.70 | 9.74 | 9.74 | -0.41% | 101,977 |
| Dec 2, 2025 | 9.70 | 9.78 | 9.70 | 9.78 | 9.78 | 0.72% | 107,595 |
| Dec 1, 2025 | 9.78 | 9.79 | 9.71 | 9.71 | 9.71 | -0.82% | 138,460 |
| Nov 28, 2025 | 9.78 | 9.79 | 9.76 | 9.79 | 9.79 | 0.10% | 52,303 |
| Nov 26, 2025 | 9.72 | 9.80 | 9.72 | 9.78 | 9.78 | 0.41% | 97,243 |
| Nov 25, 2025 | 9.73 | 9.75 | 9.72 | 9.74 | 9.74 | -0.10% | 63,521 |
| Nov 24, 2025 | 9.70 | 9.76 | 9.70 | 9.75 | 9.75 | 0.62% | 130,576 |
| Nov 21, 2025 | 9.74 | 9.74 | 9.69 | 9.69 | 9.69 | -0.31% | 145,956 |
| Nov 20, 2025 | 9.76 | 9.79 | 9.66 | 9.72 | 9.72 | -0.61% | 87,232 |
| Nov 19, 2025 | 9.74 | 9.79 | 9.66 | 9.78 | 9.78 | -0.20% | 95,363 |
| Nov 18, 2025 | 9.70 | 9.80 | 9.70 | 9.80 | 9.80 | 0.20% | 82,392 |
| Nov 17, 2025 | 9.75 | 9.84 | 9.75 | 9.78 | 9.78 | -0.31% | 56,474 |
| Nov 14, 2025 | 9.69 | 9.81 | 9.69 | 9.81 | 9.81 | 0.10% | 48,407 |
| 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 | - | 85,481 |
| 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 |