Get the Stockscreener App
4.7185
7.55%
-0.3815
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 April 04, 2025, is $4.7185.
- 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 $4.94 on March 10, 2025. Since then, Cool Company Ltd's stock price has risen over -4.48% to $4.7185 now.
- The 52-week high stock price for CLCO is $13.68, representing a 189.92% increase from the current share price, occurred on May 28, 2024.
- The 52-week low stock price for CLCO is $4.94, indicating a 4.69% decrease from the current share price, occurred on March 10, 2025.
The table below shows more information about CLCO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 04, 2025 | $4.96 | $4.62 | $0.335 | 233,899.0 | -7.65% |
| Apr 03, 2025 | $5.26 | $5.10 | $0.16 | 139,565.0 | -5.20% |
| Apr 02, 2025 | $5.40 | $5.29 | $0.11 | 125,646.0 | -0.92% |
| Apr 01, 2025 | $5.50 | $5.38 | $0.115 | 80,755.0 | -0.55% |
| Mar 31, 2025 | $5.54 | $5.32 | $0.22 | 106,645.0 | -0.73% |
| Mar 28, 2025 | $5.56 | $5.42 | $0.14 | 89,888.0 | +0.73% |
| Mar 27, 2025 | $5.59 | $5.42 | $0.1691 | 105,204.0 | +0.55% |
| Mar 26, 2025 | $5.53 | $5.33 | $0.20 | 128,428.0 | -0.91% |
| Mar 25, 2025 | $5.60 | $5.46 | $0.142 | 103,438.0 | -1.79% |
| Mar 24, 2025 | $5.68 | $5.56 | $0.125 | 117,982.0 | +0.90% |
| Mar 21, 2025 | $5.79 | $5.53 | $0.2599 | 141,052.0 | -4.98% |
| Mar 20, 2025 | $5.85 | $5.68 | $0.1652 | 119,908.0 | +1.57% |
| Mar 19, 2025 | $5.81 | $5.62 | $0.19 | 94,626.0 | +2.32% |
| Mar 18, 2025 | $5.71 | $5.57 | $0.145 | 206,019.0 | -1.06% |
| Mar 17, 2025 | $5.83 | $5.61 | $0.22 | 193,058.0 | +2.17% |
| Mar 14, 2025 | $5.73 | $5.44 | $0.29 | 194,587.0 | +0.18% |
| Mar 13, 2025 | $5.76 | $5.37 | $0.39 | 361,640.0 | +3.95% |
| Mar 12, 2025 | $5.50 | $5.26 | $0.24 | 502,639.0 | +3.10% |
| Mar 11, 2025 | $5.28 | $5.01 | $0.265 | 592,714.0 | +4.45% |
| Mar 10, 2025 | $5.22 | $4.94 | $0.28 | 610,740.0 | -5.54% |
| Mar 07, 2025 | $5.43 | $5.20 | $0.23 | 304,051.0 | -0.76% |
| Mar 06, 2025 | $5.35 | $5.17 | $0.185 | 555,441.0 | -2.41% |
| Mar 05, 2025 | $5.57 | $5.25 | $0.32 | 319,144.0 | -3.74% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $5.50 | $4.62 | $0.87 | 579,865.0 | -13.74% |
| Mar, 2025 | $5.96 | $4.94 | $1.02 | 5,334,883.0 | -9.15% |
| Feb, 2025 | $8.61 | $5.90 | $2.71 | 4,004,574.0 | -30.76% |
| Jan, 2025 | $9.02 | $8.18 | $0.84 | 3,141,648.0 | +9.18% |
Cool Company Ltd Stock (CLCO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $8.07 | $6.92 | $1.15 | 5,600,031.0 | -5.88% |
| Nov, 2024 | $10.86 | $7.89 | $2.97 | 9,852,911.0 | -16.87% |
| 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% |
12.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):