8.81
price down icon4.45%   -0.41
after-market After Hours: 8.95 0.14 +1.59%
loading

Cool Company Ltd Stock (CLCO) Price History

The historical daily chart and data for Cool Company Ltd stock (CLCO), show that the latest closing stock price as of November 22, 2024, is $8.81.
  • Cool Company Ltd all-time high stock price is $14.50, occurred on August 15, 2023.
  • The lowest Cool Company Ltd stock price recorded was $8.79 on November 22, 2024. Since then, Cool Company Ltd's stock price has risen over 0.23% to $8.81 now.
  • The 52-week high stock price for CLCO is $13.68, representing a 55.28% increase from the current share price, occurred on May 28, 2024.
  • The 52-week low stock price for CLCO is $8.79, indicating a -0.23% decrease from the current share price, occurred on November 22, 2024.
The table below shows more information about CLCO historical price data:
Date High Low High - Low Volume % Change
Nov 22, 2024 $9.20 $8.79 $0.41 700,580.0 -4.45%
Nov 21, 2024 $9.64 $8.82 $0.82 2,098,053.0 -13.35%
Nov 20, 2024 $10.71 $10.51 $0.20 431,101.0 -1.12%
Nov 19, 2024 $10.86 $10.62 $0.245 284,229.0 -0.19%
Nov 18, 2024 $10.82 $10.50 $0.32 292,279.0 +2.18%
Nov 15, 2024 $10.66 $10.44 $0.22 204,884.0 -0.75%
Nov 14, 2024 $10.86 $10.60 $0.26 180,252.0 -1.30%
Nov 13, 2024 $10.86 $10.64 $0.224 259,240.0 +0.19%
Nov 12, 2024 $10.78 $10.31 $0.47 344,541.0 +2.67%
Nov 11, 2024 $10.50 $10.32 $0.18 234,174.0 +0.77%
Nov 08, 2024 $10.63 $10.33 $0.298 175,494.0 -2.26%
Nov 07, 2024 $10.69 $10.45 $0.24 196,940.0 +3.00%
Nov 06, 2024 $10.44 $9.84 $0.60 329,601.0 +3.20%
Nov 05, 2024 $10.02 $9.86 $0.16 310,239.0 +0.20%
Nov 04, 2024 $10.05 $9.77 $0.28 817,668.0 -0.10%
Nov 01, 2024 $10.09 $9.90 $0.19 370,366.0 -0.30%
Oct 31, 2024 $10.11 $9.90 $0.21 331,103.0 -0.20%
Oct 30, 2024 $10.14 $9.89 $0.25 875,100.0 -3.46%
Oct 29, 2024 $10.60 $10.38 $0.22 213,982.0 -1.79%
Oct 28, 2024 $10.78 $10.53 $0.25 251,438.0 -0.38%
Oct 25, 2024 $10.68 $10.51 $0.17 152,863.0 +0.47%

Cool Company Ltd Stock (CLCO) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Cool Company Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CLCO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cool Company Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.

Cool Company Ltd Stock (CLCO) Price History 2024

Month High Low High - Low Volume % Change
Nov, 2024 $10.86 $8.79 $2.07 7,930,221.0 -12.08%
Oct, 2024 $11.71 $9.89 $1.82 4,705,850.0 -11.25%
Sep, 2024 $11.94 $10.60 $1.34 3,947,991.0 -5.84%
Aug, 2024 $12.41 $10.07 $2.34 6,356,978.0 -2.76%
Jul, 2024 $12.45 $11.60 $0.85 3,391,822.0 +4.76%
Jun, 2024 $12.66 $11.01 $1.65 5,230,141.0 -5.00%
May, 2024 $13.68 $10.75 $2.93 5,995,310.0 +15.26%
Apr, 2024 $11.46 $10.48 $0.98 3,628,869.0 -3.33%
Mar, 2024 $11.75 $10.87 $0.88 4,068,051.0 -2.46%
Feb, 2024 $11.97 $10.34 $1.63 6,107,538.0 -4.36%
Jan, 2024 $13.18 $11.74 $1.44 4,806,791.0 -6.29%

Cool Company Ltd Stock (CLCO) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $12.79 $11.06 $1.73 6,541,401.0 +2.00%
Nov, 2023 $13.94 $11.90 $2.04 4,170,494.0 -3.71%
Oct, 2023 $13.64 $12.39 $1.25 1,865,197.0 -6.50%
Sep, 2023 $14.18 $13.38 $0.80 2,190,990.0 -0.93%
Aug, 2023 $14.50 $13.15 $1.35 2,292,277.0 +1.16%
Jul, 2023 $13.87 $12.77 $1.10 1,161,705.0 +0.88%
Jun, 2023 $14.10 $12.17 $1.93 1,544,888.0 +11.38%
May, 2023 $13.45 $11.00 $2.45 2,702,673.0 +0.74%
Apr, 2023 $12.74 $11.80 $0.94 2,352,188.0 +1.50%
Mar, 2023 $12.80 $11.56 $1.24 430,837.0 +0.00%
$207.31
price down icon 0.18%
$49.50
price up icon 2.55%
oil_gas_midstream LNG
$222.60
price down icon 1.06%
oil_gas_midstream TRP
$49.85
price down icon 0.76%
oil_gas_midstream KMI
$28.49
price down icon 0.18%
oil_gas_midstream ET
$19.07
price up icon 0.53%
Cap:     |  Volume (24h):