Cool Company Ltd. (CLCO)
NYSE: CLCO · Real-Time Price · USD
6.15
-0.08 (-1.28%)
At close: May 20, 2025, 4:00 PM
5.94
-0.21 (-3.41%)
Pre-market: May 21, 2025, 5:44 AM EDT
Cool Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 6.12 | 6.22 | 5.97 | 6.15 | 6.15 | -1.28% | 115,485 |
| 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 |
| May 15, 2025 | 6.27 | 6.30 | 6.20 | 6.25 | 6.25 | -2.04% | 64,839 |
| May 14, 2025 | 6.59 | 6.60 | 6.34 | 6.38 | 6.38 | -4.20% | 154,105 |
| May 13, 2025 | 6.45 | 6.70 | 6.45 | 6.66 | 6.66 | 3.58% | 73,301 |
| May 12, 2025 | 6.52 | 6.61 | 6.43 | 6.43 | 6.43 | 2.39% | 104,809 |
| May 9, 2025 | 6.24 | 6.36 | 6.24 | 6.28 | 6.28 | 2.45% | 73,109 |
| May 8, 2025 | 6.01 | 6.15 | 6.01 | 6.13 | 6.13 | 3.03% | 68,471 |
| May 7, 2025 | 6.01 | 6.05 | 5.95 | 5.95 | 5.95 | -1.16% | 62,811 |
| May 6, 2025 | 6.02 | 6.21 | 5.99 | 6.02 | 6.02 | 1.69% | 120,372 |
| May 5, 2025 | 6.11 | 6.27 | 5.84 | 5.92 | 5.92 | -1.33% | 185,313 |
| May 2, 2025 | 6.18 | 6.22 | 6.00 | 6.00 | 6.00 | 0.17% | 144,736 |
| May 1, 2025 | 6.30 | 6.43 | 5.99 | 5.99 | 5.99 | -5.67% | 209,734 |
| Apr 30, 2025 | 6.15 | 6.36 | 6.15 | 6.35 | 6.35 | 3.59% | 226,195 |
| Apr 29, 2025 | 5.94 | 6.17 | 5.94 | 6.13 | 6.13 | 4.61% | 153,111 |
| Apr 28, 2025 | 5.70 | 5.93 | 5.68 | 5.86 | 5.86 | 3.72% | 90,331 |
| Apr 25, 2025 | 5.78 | 5.84 | 5.65 | 5.65 | 5.65 | -2.59% | 99,992 |
| Apr 24, 2025 | 5.70 | 5.81 | 5.66 | 5.80 | 5.80 | 2.47% | 133,459 |
| Apr 23, 2025 | 5.76 | 5.82 | 5.62 | 5.66 | 5.66 | 0.35% | 112,486 |
| Apr 22, 2025 | 5.80 | 5.82 | 5.62 | 5.64 | 5.64 | 0.71% | 151,442 |
| Apr 21, 2025 | 5.64 | 5.64 | 5.51 | 5.60 | 5.60 | -0.71% | 70,815 |
| Apr 17, 2025 | 5.48 | 5.65 | 5.41 | 5.64 | 5.64 | 3.11% | 82,353 |
| Apr 16, 2025 | 5.36 | 5.57 | 5.36 | 5.47 | 5.47 | 2.05% | 100,512 |
| Apr 15, 2025 | 5.40 | 5.47 | 5.31 | 5.36 | 5.36 | 0.94% | 113,561 |
| Apr 14, 2025 | 5.35 | 5.40 | 5.21 | 5.31 | 5.31 | 0.19% | 238,672 |
| Apr 11, 2025 | 4.96 | 5.35 | 4.96 | 5.30 | 5.30 | 8.16% | 202,269 |
| Apr 10, 2025 | 5.02 | 5.04 | 4.78 | 4.90 | 4.90 | -3.54% | 204,198 |
| Apr 9, 2025 | 4.59 | 5.12 | 4.58 | 5.08 | 5.08 | 9.96% | 280,380 |
| Apr 8, 2025 | 4.94 | 5.08 | 4.59 | 4.62 | 4.62 | -1.91% | 310,920 |
| Apr 7, 2025 | 4.70 | 5.00 | 4.51 | 4.71 | 4.71 | -0.42% | 275,902 |
| Apr 4, 2025 | 4.96 | 4.96 | 4.63 | 4.73 | 4.73 | -7.25% | 306,113 |
| Apr 3, 2025 | 5.18 | 5.26 | 5.10 | 5.10 | 5.10 | -5.20% | 139,625 |
| Apr 2, 2025 | 5.40 | 5.40 | 5.29 | 5.38 | 5.38 | -0.92% | 125,896 |
| Apr 1, 2025 | 5.49 | 5.50 | 5.38 | 5.43 | 5.43 | -0.55% | 80,790 |
| Mar 31, 2025 | 5.46 | 5.54 | 5.32 | 5.46 | 5.46 | -0.73% | 106,655 |
| Mar 28, 2025 | 5.56 | 5.56 | 5.42 | 5.50 | 5.50 | 0.73% | 90,090 |
| 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 |