Skip to main content
Cool Company Ltd. (CLCO)
Jan 9, 2026 - CLCO was delisted (reason: merged into EPS)
9.67
0.00 (0.00%)
Inactive · Last trade price on Jan 8, 2026

Cool Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 8, 20269.679.709.659.679.67-103,551
Jan 7, 20269.649.719.649.679.67-0.21%87,673
Jan 6, 20269.659.699.649.699.690.41%40,153
Jan 5, 20269.659.679.649.659.650.10%49,147
Jan 2, 20269.649.659.649.649.64-0.10%81,898
Dec 31, 20259.719.759.619.659.65-1.13%102,022
Dec 30, 20259.799.859.749.769.76-1.21%119,443
Dec 29, 20259.8310.009.839.889.880.51%400,177
Dec 26, 20259.859.879.809.839.830.10%323,226
Dec 24, 20259.829.859.829.829.82-29,184
Dec 23, 20259.859.879.829.829.82-0.10%64,545
Dec 22, 20259.839.879.839.839.83-0.10%2,838,555
Dec 19, 20259.809.849.809.849.840.41%99,078
Dec 18, 20259.849.849.809.809.80-0.20%24,373
Dec 17, 20259.809.849.809.829.820.20%54,976
Dec 16, 20259.739.819.739.809.800.10%83,635
Dec 15, 20259.779.809.779.799.790.20%83,763
Dec 12, 20259.799.819.779.779.77-0.20%55,987
Dec 11, 20259.839.839.799.799.79-0.31%82,103
Dec 10, 20259.819.839.779.829.820.10%162,405
Dec 9, 20259.789.819.769.819.81-104,682
Dec 8, 20259.749.839.749.819.810.41%61,639
Dec 5, 20259.789.799.749.779.770.31%65,470
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%107,595
Dec 1, 20259.789.799.719.719.71-0.82%138,460
Nov 28, 20259.789.799.769.799.790.10%52,303
Nov 26, 20259.729.809.729.789.780.41%97,243
Nov 25, 20259.739.759.729.749.74-0.10%63,521
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%87,232
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