6.95
price up icon0.29%   0.02
after-market After Hours: 6.90 -0.05 -0.72%
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 July 03, 2025, is $6.95.
  • 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 54.10% to $6.95 now.
  • The 52-week high stock price for CLCO is $12.45, representing a 79.14% increase from the current share price, occurred on July 31, 2024.
  • The 52-week low stock price for CLCO is $4.51, indicating a -35.11% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about CLCO historical price data:
Date High Low High - Low Volume % Change
Jul 03, 2025 $6.99 $6.87 $0.12 32,926.0 +0.29%
Jul 02, 2025 $6.96 $6.59 $0.37 72,832.0 +1.91%
Jul 01, 2025 $6.90 $6.66 $0.2384 28,754.0 +1.49%
Jun 30, 2025 $6.95 $6.68 $0.2701 66,687.0 -0.59%
Jun 27, 2025 $6.85 $6.66 $0.19 61,256.0 +0.90%
Jun 26, 2025 $6.71 $6.65 $0.06 28,234.0 +1.21%
Jun 25, 2025 $6.62 $6.53 $0.095 77,735.0 +1.69%
Jun 24, 2025 $6.67 $6.42 $0.255 98,999.0 -2.26%
Jun 23, 2025 $7.08 $6.64 $0.44 87,856.0 -5.01%
Jun 20, 2025 $7.10 $6.93 $0.17 118,708.0 -1.27%
Jun 18, 2025 $7.08 $6.68 $0.40 173,688.0 +0.14%
Jun 17, 2025 $7.21 $7.01 $0.20 62,674.0 -1.39%
Jun 16, 2025 $7.50 $7.10 $0.40 80,971.0 -3.24%
Jun 13, 2025 $7.41 $7.13 $0.275 132,002.0 +2.63%
Jun 12, 2025 $7.37 $7.17 $0.20 86,956.0 -0.14%
Jun 11, 2025 $7.31 $7.04 $0.2699 115,900.0 +3.29%
Jun 10, 2025 $7.09 $6.89 $0.205 101,434.0 +2.04%
Jun 09, 2025 $6.99 $6.79 $0.1975 58,786.0 +0.15%
Jun 06, 2025 $7.26 $6.79 $0.4653 88,295.0 -2.14%

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
Jul, 2025 $6.99 $6.59 $0.40 167,438.0 +3.73%
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%
oil_gas_midstream VG
$15.56
price up icon 0.65%
oil_gas_midstream LNG
$239.62
price down icon 0.27%
oil_gas_midstream OKE
$82.14
price up icon 0.00%
oil_gas_midstream TRP
$48.15
price up icon 0.35%
$51.04
price down icon 0.02%
oil_gas_midstream KMI
$28.41
price down icon 0.32%
Cap:     |  Volume (24h):