Get the Stockscreener App
5.99
1.18%
0.07
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 06, 2025, is $5.99.
- 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 32.82% to $5.99 now.
- The 52-week high stock price for CLCO is $13.68, representing a 128.38% increase from the current share price, occurred on May 28, 2024.
- The 52-week low stock price for CLCO is $4.51, indicating a -24.71% 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 |
|---|---|---|---|---|---|
| May 06, 2025 | $6.21 | $5.99 | $0.22 | 77,552.0 | +1.18% |
| May 05, 2025 | $6.27 | $5.84 | $0.43 | 185,313.0 | -1.33% |
| May 02, 2025 | $6.22 | $6.00 | $0.22 | 144,698.0 | +0.17% |
| May 01, 2025 | $6.43 | $5.99 | $0.4423 | 209,723.0 | -5.67% |
| Apr 30, 2025 | $6.36 | $6.15 | $0.21 | 225,945.0 | +3.59% |
| Apr 29, 2025 | $6.17 | $5.94 | $0.225 | 152,901.0 | +4.61% |
| Apr 28, 2025 | $5.93 | $5.68 | $0.25 | 90,329.0 | +3.72% |
| Apr 25, 2025 | $5.83 | $5.65 | $0.185 | 99,992.0 | -2.59% |
| Apr 24, 2025 | $5.81 | $5.66 | $0.15 | 133,455.0 | +2.47% |
| Apr 23, 2025 | $5.82 | $5.62 | $0.20 | 112,474.0 | +0.35% |
| Apr 22, 2025 | $5.82 | $5.62 | $0.195 | 151,433.0 | +0.71% |
| Apr 21, 2025 | $5.64 | $5.51 | $0.13 | 70,807.0 | -0.71% |
| Apr 17, 2025 | $5.65 | $5.41 | $0.24 | 82,352.0 | +3.11% |
| Apr 16, 2025 | $5.57 | $5.36 | $0.21 | 100,484.0 | +2.05% |
| Apr 15, 2025 | $5.47 | $5.31 | $0.16 | 113,430.0 | +0.94% |
| Apr 14, 2025 | $5.40 | $5.21 | $0.19 | 238,667.0 | +0.19% |
| Apr 11, 2025 | $5.35 | $4.96 | $0.39 | 202,261.0 | +8.16% |
| Apr 10, 2025 | $5.04 | $4.78 | $0.26 | 204,192.0 | -3.54% |
| Apr 09, 2025 | $5.12 | $4.58 | $0.54 | 280,377.0 | +9.96% |
| Apr 08, 2025 | $4.99 | $4.59 | $0.40 | 230,517.0 | -1.91% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $6.43 | $5.84 | $0.5923 | 617,286.0 | -5.67% |
| 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% |
1.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):