Cool Company Ltd. (CLCO)
NYSE: CLCO · Real-Time Price · USD
5.87
+0.21 (3.81%)
Apr 28, 2025, 4:00 PM EDT - Market closed
Cool Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |