Get the Stockscreener App
12.39
5.63%
+0.66
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 May 16, 2024, is $12.39.
- 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 $10.34 on February 08, 2024. Since then, Cool Company Ltd's stock price has risen over 19.83% to $12.39 now.
- The 52-week high stock price for CLCO is $14.50, representing a 17.03% increase from the current share price, occurred on August 15, 2023.
- The 52-week low stock price for CLCO is $10.34, indicating a -16.55% decrease from the current share price, occurred on February 08, 2024.
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 |
|---|---|---|---|---|---|
| May 16, 2024 | $12.52 | $11.93 | $0.59 | 588,245.0 | +5.63% |
| May 15, 2024 | $11.96 | $11.62 | $0.34 | 237,577.0 | -0.68% |
| May 14, 2024 | $11.86 | $11.69 | $0.17 | 112,103.0 | -0.67% |
| May 13, 2024 | $11.97 | $11.81 | $0.16 | 156,514.0 | +0.93% |
| May 10, 2024 | $11.83 | $11.65 | $0.178 | 193,029.0 | +1.20% |
| May 09, 2024 | $11.68 | $11.38 | $0.30 | 189,343.0 | +1.57% |
| May 08, 2024 | $11.49 | $11.28 | $0.215 | 164,988.0 | +0.88% |
| May 07, 2024 | $11.39 | $11.22 | $0.17 | 97,641.0 | +0.98% |
| May 06, 2024 | $11.34 | $11.17 | $0.17 | 128,562.0 | +1.17% |
| May 03, 2024 | $11.21 | $11.07 | $0.14 | 146,827.0 | +0.63% |
| May 02, 2024 | $11.10 | $10.80 | $0.30 | 161,282.0 | +1.84% |
| May 01, 2024 | $10.91 | $10.75 | $0.165 | 90,365.0 | +0.93% |
| Apr 30, 2024 | $10.96 | $10.75 | $0.21 | 156,475.0 | -1.83% |
| Apr 29, 2024 | $11.04 | $10.90 | $0.14 | 60,132.0 | -0.09% |
| Apr 26, 2024 | $11.02 | $10.90 | $0.12 | 100,488.0 | +1.29% |
| Apr 25, 2024 | $10.89 | $10.73 | $0.16 | 146,687.0 | -1.01% |
| Apr 24, 2024 | $11.07 | $10.83 | $0.24 | 160,010.0 | -1.26% |
| Apr 23, 2024 | $11.23 | $11.02 | $0.21 | 166,523.0 | -0.18% |
| Apr 22, 2024 | $11.10 | $10.96 | $0.14 | 137,265.0 | +1.93% |
| Apr 19, 2024 | $10.89 | $10.65 | $0.24 | 114,771.0 | +2.26% |
| Apr 18, 2024 | $10.68 | $10.55 | $0.13 | 126,284.0 | -0.56% |
| Apr 17, 2024 | $10.78 | $10.59 | $0.19 | 233,032.0 | +1.42% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $12.52 | $10.75 | $1.77 | 2,854,721.0 | +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% |
0.48%
Cap:
|
Volume (24h):