Skip to main content
Cool Company Ltd. (CLCO)
NYSE: CLCO · Real-Time Price · USD
9.77
+0.03 (0.31%)
At close: Dec 5, 2025, 4:00 PM EST
9.60
-0.17 (-1.74%)
After-hours: Dec 5, 2025, 7:41 PM EST

Cool Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.789.799.749.779.770.31%65,467
Dec 4, 20259.709.779.709.749.74-75,657
Dec 3, 20259.709.809.709.749.74-0.41%101,977
Dec 2, 20259.709.789.709.789.780.72%106,953
Dec 1, 20259.789.799.719.719.71-0.82%138,041
Nov 28, 20259.789.799.769.799.790.10%52,301
Nov 26, 20259.729.809.729.789.780.41%96,926
Nov 25, 20259.739.759.729.749.74-0.10%63,355
Nov 24, 20259.709.769.709.759.750.62%130,576
Nov 21, 20259.749.749.699.699.69-0.31%145,956
Nov 20, 20259.769.799.669.729.72-0.61%82,406
Nov 19, 20259.749.799.669.789.78-0.20%95,363
Nov 18, 20259.709.809.709.809.800.20%82,392
Nov 17, 20259.759.849.759.789.78-0.31%56,474
Nov 14, 20259.699.819.699.819.810.10%48,407
Nov 13, 20259.819.829.749.809.80-0.51%168,934
Nov 12, 20259.779.869.749.859.850.41%1,622,406
Nov 11, 20259.719.819.719.819.810.93%123,463
Nov 10, 20259.709.749.699.729.720.10%37,925
Nov 7, 20259.689.719.679.719.710.10%119,258
Nov 6, 20259.669.729.669.709.700.31%122,992
Nov 5, 20259.659.699.659.679.67-85,481
Nov 4, 20259.639.699.629.679.670.21%268,232
Nov 3, 20259.649.669.639.659.65-119,667
Oct 31, 20259.639.669.639.659.65-89,669
Oct 30, 20259.639.659.639.659.650.10%76,851
Oct 29, 20259.639.659.639.649.64-0.10%123,404
Oct 28, 20259.639.659.639.659.650.10%139,727
Oct 27, 20259.639.669.639.649.64-0.10%243,718
Oct 24, 20259.639.669.639.659.650.10%177,887
Oct 23, 20259.639.659.639.649.640.21%180,887
Oct 22, 20259.629.649.629.629.62-0.10%383,416
Oct 21, 20259.639.649.619.639.63-0.10%819,297
Oct 20, 20259.649.669.639.649.64-0.21%179,478
Oct 17, 20259.659.679.619.669.66-0.21%133,971
Oct 16, 20259.619.689.619.689.680.62%424,734
Oct 15, 20259.659.679.629.629.62-0.62%387,068
Oct 14, 20259.579.709.569.689.681.04%488,200
Oct 13, 20259.559.599.559.589.580.10%1,563,733
Oct 10, 20259.559.589.559.579.57-0.21%1,046,558
Oct 9, 20259.569.599.559.599.590.42%137,734
Oct 8, 20259.569.569.549.559.55-527,037
Oct 7, 20259.539.579.539.559.550.10%1,006,137
Oct 6, 20259.539.559.539.549.54-0.31%379,710
Oct 3, 20259.539.579.529.579.570.42%466,940
Oct 2, 20259.519.539.519.539.53-211,077
Oct 1, 20259.509.549.509.539.530.32%781,669
Sep 30, 20259.509.519.509.509.50-295,614
Sep 29, 20259.479.539.479.509.502.48%1,125,246
Sep 26, 20259.239.299.229.279.270.11%157,156
Sep 25, 20259.279.339.229.269.26-0.54%447,095
Sep 24, 20259.309.399.259.319.3119.82%1,341,582
Sep 23, 20257.657.957.657.777.771.30%38,455
Sep 22, 20257.747.777.627.677.67-1.92%32,887
Sep 19, 20257.997.997.747.827.82-1.39%27,422
Sep 18, 20257.728.007.727.937.933.39%35,789
Sep 17, 20257.737.857.607.677.67-0.39%48,153
Sep 16, 20257.797.817.587.707.70-2.04%48,358
Sep 15, 20257.837.887.777.867.86-0.76%24,801
Sep 12, 20257.918.107.877.927.92-0.50%44,077
Sep 11, 20257.647.977.647.967.964.87%41,410
Sep 10, 20257.677.677.507.597.59-0.52%134,578
Sep 9, 20257.747.757.627.637.63-1.55%25,969
Sep 8, 20257.627.827.607.757.752.51%59,462
Sep 5, 20257.477.647.457.567.560.40%49,927
Sep 4, 20257.497.577.357.537.53-0.40%65,705
Sep 3, 20257.677.807.527.567.56-3.08%86,567
Sep 2, 20257.917.957.777.807.80-3.58%43,727
Aug 29, 20258.238.287.898.098.09-0.61%152,682
Aug 28, 20258.208.307.838.148.144.36%192,491
Aug 27, 20257.807.927.757.807.80-0.89%42,167
Aug 26, 20257.887.957.807.877.87-0.88%49,395
Aug 25, 20258.028.097.847.947.94-0.63%51,324
Aug 22, 20258.008.157.927.997.990.88%73,420
Aug 21, 20257.807.937.777.927.922.46%50,706
Aug 20, 20257.577.767.567.737.732.66%71,524
Aug 19, 20257.757.777.487.537.53-1.70%64,161
Aug 18, 20257.397.757.397.667.663.65%62,284
Aug 15, 20257.417.527.357.397.39-0.67%16,395
Aug 14, 20257.587.587.357.447.44-2.23%53,092
Aug 13, 20257.397.657.217.617.614.68%70,943
Aug 12, 20257.137.347.137.277.272.54%41,928
Aug 11, 20257.307.307.017.097.09-2.88%96,096
Aug 8, 20257.317.407.127.307.30-0.41%35,594
Aug 7, 20257.617.617.307.337.33-2.01%42,241
Aug 6, 20257.457.617.457.487.48-0.66%31,506
Aug 5, 20257.537.647.367.537.532.03%88,876
Aug 4, 20257.337.457.247.387.380.82%55,040
Aug 1, 20257.507.557.207.327.32-1.35%76,030
Jul 31, 20257.447.557.287.427.422.20%88,410
Jul 30, 20257.477.477.187.267.260.41%104,058
Jul 29, 20257.257.456.967.237.233.29%220,646
Jul 28, 20256.827.186.827.007.004.79%106,397
Jul 25, 20256.736.756.596.686.68-0.74%51,686
Jul 24, 20256.876.876.666.736.73-1.61%36,908
Jul 23, 20256.856.896.666.846.840.44%70,504
Jul 22, 20256.696.976.696.816.811.19%60,241
Jul 21, 20256.916.916.666.736.73-2.18%32,287
Jul 18, 20256.877.006.836.886.881.33%41,507
Jul 17, 20256.716.866.716.796.790.89%22,990