Cool Company Ltd. (CLCO)
NYSE: CLCO · Real-Time Price · USD
9.27
+0.01 (0.11%)
Sep 26, 2025, 4:00 PM EDT - Market closed
Cool Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 24, 2025 | 9.30 | 9.39 | 9.25 | 9.31 | 9.31 | 19.82% | 1,341,582 |
| Sep 23, 2025 | 7.65 | 7.95 | 7.65 | 7.77 | 7.77 | 1.30% | 38,455 |
| Sep 22, 2025 | 7.74 | 7.77 | 7.62 | 7.67 | 7.67 | -1.92% | 32,887 |
| Sep 19, 2025 | 7.99 | 7.99 | 7.74 | 7.82 | 7.82 | -1.39% | 27,422 |
| Sep 18, 2025 | 7.72 | 8.00 | 7.72 | 7.93 | 7.93 | 3.39% | 35,789 |
| Sep 17, 2025 | 7.73 | 7.85 | 7.60 | 7.67 | 7.67 | -0.39% | 48,153 |
| Sep 16, 2025 | 7.79 | 7.81 | 7.58 | 7.70 | 7.70 | -2.04% | 48,358 |
| Sep 15, 2025 | 7.83 | 7.88 | 7.77 | 7.86 | 7.86 | -0.76% | 24,801 |
| Sep 12, 2025 | 7.91 | 8.10 | 7.87 | 7.92 | 7.92 | -0.50% | 44,077 |
| Sep 11, 2025 | 7.64 | 7.97 | 7.64 | 7.96 | 7.96 | 4.87% | 41,410 |
| Sep 10, 2025 | 7.67 | 7.67 | 7.50 | 7.59 | 7.59 | -0.52% | 134,578 |
| Sep 9, 2025 | 7.74 | 7.75 | 7.62 | 7.63 | 7.63 | -1.55% | 25,969 |
| Sep 8, 2025 | 7.62 | 7.82 | 7.60 | 7.75 | 7.75 | 2.51% | 59,462 |
| Sep 5, 2025 | 7.47 | 7.64 | 7.45 | 7.56 | 7.56 | 0.40% | 49,927 |
| Sep 4, 2025 | 7.49 | 7.57 | 7.35 | 7.53 | 7.53 | -0.40% | 65,705 |
| Sep 3, 2025 | 7.67 | 7.80 | 7.52 | 7.56 | 7.56 | -3.08% | 86,567 |
| Sep 2, 2025 | 7.91 | 7.95 | 7.77 | 7.80 | 7.80 | -3.58% | 43,727 |
| 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 |