Cool Company Ltd. (CLCO)
NYSE: CLCO · Real-Time Price · USD
6.74
+0.06 (0.90%)
Jun 27, 2025, 4:00 PM - Market closed
Cool Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 6.67 | 6.85 | 6.66 | 6.74 | 6.74 | 0.90% | 61,249 |
| 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 |
| Jun 20, 2025 | 7.08 | 7.10 | 6.93 | 6.99 | 6.99 | -1.27% | 118,721 |
| Jun 18, 2025 | 6.90 | 7.08 | 6.68 | 7.08 | 7.08 | 0.14% | 173,696 |
| Jun 17, 2025 | 7.08 | 7.21 | 7.01 | 7.07 | 7.07 | -1.39% | 62,690 |
| Jun 16, 2025 | 7.50 | 7.50 | 7.10 | 7.17 | 7.17 | -3.24% | 80,971 |
| Jun 13, 2025 | 7.35 | 7.41 | 7.14 | 7.41 | 7.41 | 2.63% | 132,034 |
| Jun 12, 2025 | 7.34 | 7.37 | 7.17 | 7.22 | 7.22 | -0.14% | 87,106 |
| Jun 11, 2025 | 7.10 | 7.31 | 7.04 | 7.23 | 7.23 | 3.29% | 115,909 |
| Jun 10, 2025 | 6.90 | 7.10 | 6.89 | 7.00 | 7.00 | 2.04% | 101,434 |
| Jun 9, 2025 | 6.99 | 6.99 | 6.79 | 6.86 | 6.86 | 0.15% | 58,786 |
| Jun 6, 2025 | 7.10 | 7.26 | 6.80 | 6.85 | 6.85 | -2.14% | 88,305 |
| Jun 5, 2025 | 7.10 | 7.14 | 6.96 | 7.00 | 7.00 | -0.28% | 87,540 |
| Jun 4, 2025 | 6.67 | 7.09 | 6.67 | 7.02 | 7.02 | 4.93% | 221,335 |
| Jun 3, 2025 | 6.57 | 6.80 | 6.50 | 6.69 | 6.69 | 3.56% | 168,137 |
| Jun 2, 2025 | 6.37 | 6.60 | 6.31 | 6.46 | 6.46 | 6.25% | 289,510 |
| May 30, 2025 | 6.10 | 6.23 | 6.01 | 6.08 | 6.08 | 0.33% | 94,739 |
| May 29, 2025 | 6.04 | 6.10 | 6.00 | 6.06 | 6.06 | 0.17% | 35,321 |
| May 28, 2025 | 6.13 | 6.13 | 5.91 | 6.05 | 6.05 | -1.79% | 73,209 |
| May 27, 2025 | 6.14 | 6.21 | 6.08 | 6.16 | 6.16 | 1.65% | 71,483 |
| May 23, 2025 | 6.00 | 6.13 | 5.92 | 6.06 | 6.06 | 2.19% | 62,933 |
| May 22, 2025 | 6.09 | 6.14 | 5.78 | 5.93 | 5.93 | -2.31% | 264,764 |
| May 21, 2025 | 5.87 | 6.30 | 5.78 | 6.07 | 6.07 | -1.30% | 322,182 |
| May 20, 2025 | 6.12 | 6.22 | 5.97 | 6.15 | 6.15 | -1.28% | 115,512 |
| 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 |