Cool Company Ltd. (CLCO)
NYSE: CLCO · Real-Time Price · USD
9.74
0.00 (0.00%)
Dec 4, 2025, 4:00 PM EST - Market closed
Cool Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 106,953 |
| Dec 1, 2025 | 9.78 | 9.79 | 9.71 | 9.71 | 9.71 | -0.82% | 138,041 |
| Nov 28, 2025 | 9.78 | 9.79 | 9.76 | 9.79 | 9.79 | 0.10% | 52,301 |
| Nov 26, 2025 | 9.72 | 9.80 | 9.72 | 9.78 | 9.78 | 0.41% | 96,926 |
| Nov 25, 2025 | 9.73 | 9.75 | 9.72 | 9.74 | 9.74 | -0.10% | 63,355 |
| 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% | 82,406 |
| 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 |
| 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 |