Get the Stockscreener App
9.77
0.20%
-0.02
After Hours:
9.81
0.04
+0.41%
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 December 12, 2025, is $9.77.
- 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 $4.51 on April 07, 2025. Since then, Cool Company Ltd's stock price has risen over 116.63% to $9.77 now.
- The 52-week high stock price for CLCO is $9.86, representing a 0.92% increase from the current share price, occurred on November 12, 2025.
- The 52-week low stock price for CLCO is $4.51, indicating a -53.84% decrease from the current share price, occurred on April 07, 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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $9.81 | $9.77 | $0.04 | 55,987.0 | -0.20% |
| Dec 11, 2025 | $9.83 | $9.79 | $0.04 | 82,103.0 | -0.31% |
| Dec 10, 2025 | $9.83 | $9.77 | $0.06 | 161,974.0 | +0.10% |
| Dec 09, 2025 | $9.81 | $9.76 | $0.05 | 104,681.0 | +0.00% |
| Dec 08, 2025 | $9.83 | $9.74 | $0.0915 | 61,638.0 | +0.41% |
| Dec 05, 2025 | $9.79 | $9.74 | $0.05 | 65,469.0 | +0.31% |
| Dec 04, 2025 | $9.77 | $9.70 | $0.07 | 75,657.0 | +0.00% |
| Dec 03, 2025 | $9.80 | $9.70 | $0.10 | 101,977.0 | -0.41% |
| Dec 02, 2025 | $9.78 | $9.70 | $0.08 | 106,953.0 | +0.72% |
| Dec 01, 2025 | $9.79 | $9.71 | $0.08 | 138,080.0 | -0.82% |
| Nov 28, 2025 | $9.79 | $9.76 | $0.03 | 52,303.0 | +0.10% |
| Nov 26, 2025 | $9.80 | $9.72 | $0.08 | 97,243.0 | +0.41% |
| Nov 25, 2025 | $9.75 | $9.72 | $0.03 | 63,355.0 | -0.10% |
| Nov 24, 2025 | $9.76 | $9.70 | $0.06 | 130,576.0 | +0.62% |
| Nov 21, 2025 | $9.74 | $9.69 | $0.05 | 145,956.0 | -0.31% |
| Nov 20, 2025 | $9.79 | $9.66 | $0.13 | 87,180.0 | -0.61% |
| Nov 19, 2025 | $9.79 | $9.66 | $0.13 | 95,330.0 | -0.20% |
| Nov 18, 2025 | $9.80 | $9.70 | $0.10 | 82,390.0 | +0.20% |
| Nov 17, 2025 | $9.84 | $9.75 | $0.09 | 55,702.0 | -0.31% |
| Nov 14, 2025 | $9.81 | $9.69 | $0.12 | 48,027.0 | +0.10% |
| Nov 13, 2025 | $9.81 | $9.74 | $0.075 | 168,507.0 | -0.51% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $9.83 | $9.70 | $0.13 | 1,010,506.0 | -0.20% |
| Nov, 2025 | $9.86 | $9.62 | $0.24 | 3,523,307.0 | +1.45% |
| Oct, 2025 | $9.70 | $9.50 | $0.20 | 9,966,504.0 | +1.58% |
| Sep, 2025 | $9.53 | $7.35 | $2.18 | 4,094,998.0 | +17.43% |
| Aug, 2025 | $8.30 | $7.01 | $1.29 | 1,417,286.0 | +9.03% |
| Jul, 2025 | $7.55 | $6.59 | $0.96 | 1,228,791.0 | +10.75% |
| Jun, 2025 | $7.50 | $6.31 | $1.19 | 2,206,609.0 | +10.20% |
| May, 2025 | $6.70 | $5.78 | $0.92 | 2,448,427.0 | -4.25% |
| Apr, 2025 | $6.36 | $4.51 | $1.85 | 3,416,913.0 | +16.30% |
| 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% |
1.37%
0.61%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):