Cool Company Ltd. (CLCO)
NYSE: CLCO · Real-Time Price · USD
7.80
-0.29 (-3.58%)
Sep 2, 2025, 4:00 PM - Market closed
Cool Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 7.91 | 7.95 | 7.77 | 7.80 | 7.80 | -3.58% | 43,564 |
| Aug 29, 2025 | 8.23 | 8.28 | 7.89 | 8.09 | 8.09 | -0.61% | 152,682 |
| Aug 28, 2025 | 8.20 | 8.30 | 7.83 | 8.14 | 8.14 | 4.36% | 192,491 |
| Aug 27, 2025 | 7.80 | 7.92 | 7.75 | 7.80 | 7.80 | -0.89% | 42,167 |
| Aug 26, 2025 | 7.88 | 7.95 | 7.80 | 7.87 | 7.87 | -0.88% | 49,395 |
| Aug 25, 2025 | 8.02 | 8.09 | 7.84 | 7.94 | 7.94 | -0.63% | 51,324 |
| Aug 22, 2025 | 8.00 | 8.15 | 7.92 | 7.99 | 7.99 | 0.88% | 73,420 |
| Aug 21, 2025 | 7.80 | 7.93 | 7.77 | 7.92 | 7.92 | 2.46% | 50,706 |
| Aug 20, 2025 | 7.57 | 7.76 | 7.56 | 7.73 | 7.73 | 2.66% | 71,524 |
| Aug 19, 2025 | 7.75 | 7.77 | 7.48 | 7.53 | 7.53 | -1.70% | 64,161 |
| Aug 18, 2025 | 7.39 | 7.75 | 7.39 | 7.66 | 7.66 | 3.65% | 62,284 |
| Aug 15, 2025 | 7.41 | 7.52 | 7.35 | 7.39 | 7.39 | -0.67% | 16,395 |
| Aug 14, 2025 | 7.58 | 7.58 | 7.35 | 7.44 | 7.44 | -2.23% | 53,092 |
| Aug 13, 2025 | 7.39 | 7.65 | 7.21 | 7.61 | 7.61 | 4.68% | 70,943 |
| Aug 12, 2025 | 7.13 | 7.34 | 7.13 | 7.27 | 7.27 | 2.54% | 41,928 |
| Aug 11, 2025 | 7.30 | 7.30 | 7.01 | 7.09 | 7.09 | -2.88% | 96,096 |
| Aug 8, 2025 | 7.31 | 7.40 | 7.12 | 7.30 | 7.30 | -0.41% | 35,594 |
| Aug 7, 2025 | 7.61 | 7.61 | 7.30 | 7.33 | 7.33 | -2.01% | 42,241 |
| Aug 6, 2025 | 7.45 | 7.61 | 7.45 | 7.48 | 7.48 | -0.66% | 31,506 |
| Aug 5, 2025 | 7.53 | 7.64 | 7.36 | 7.53 | 7.53 | 2.03% | 88,876 |
| Aug 4, 2025 | 7.33 | 7.45 | 7.24 | 7.38 | 7.38 | 0.82% | 55,040 |
| Aug 1, 2025 | 7.50 | 7.55 | 7.20 | 7.32 | 7.32 | -1.35% | 76,030 |
| Jul 31, 2025 | 7.44 | 7.55 | 7.28 | 7.42 | 7.42 | 2.20% | 88,410 |
| Jul 30, 2025 | 7.47 | 7.47 | 7.18 | 7.26 | 7.26 | 0.41% | 104,058 |
| 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 |