7.99
price up icon0.88%   0.07
 
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 August 22, 2025, is $7.99.
  • 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 77.16% to $7.99 now.
  • The 52-week high stock price for CLCO is $12.41, representing a 55.32% increase from the current share price, occurred on August 30, 2024.
  • The 52-week low stock price for CLCO is $4.51, indicating a -43.55% 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
Aug 22, 2025 $8.15 $7.92 $0.23 73,323.0 +0.88%
Aug 21, 2025 $7.93 $7.77 $0.1616 50,687.0 +2.46%
Aug 20, 2025 $7.76 $7.56 $0.2042 71,509.0 +2.66%
Aug 19, 2025 $7.77 $7.48 $0.29 64,161.0 -1.70%
Aug 18, 2025 $7.75 $7.39 $0.36 62,275.0 +3.65%
Aug 15, 2025 $7.52 $7.35 $0.17 16,395.0 -0.67%
Aug 14, 2025 $7.58 $7.35 $0.23 53,092.0 -2.23%
Aug 13, 2025 $7.65 $7.21 $0.44 70,835.0 +4.68%
Aug 12, 2025 $7.34 $7.13 $0.21 41,828.0 +2.54%
Aug 11, 2025 $7.30 $7.01 $0.29 96,096.0 -2.88%
Aug 08, 2025 $7.40 $7.12 $0.2832 35,588.0 -0.41%
Aug 07, 2025 $7.61 $7.30 $0.31 42,241.0 -2.01%
Aug 06, 2025 $7.61 $7.45 $0.16 31,504.0 -0.66%
Aug 05, 2025 $7.64 $7.36 $0.28 88,816.0 +2.03%
Aug 04, 2025 $7.45 $7.24 $0.21 55,029.0 +0.82%
Aug 01, 2025 $7.55 $7.20 $0.35 75,965.0 -1.35%
Jul 31, 2025 $7.55 $7.28 $0.2685 88,387.0 +2.20%
Jul 30, 2025 $7.47 $7.18 $0.2886 103,808.0 +0.41%
Jul 29, 2025 $7.45 $6.96 $0.485 220,633.0 +3.29%
Jul 28, 2025 $7.18 $6.82 $0.36 106,296.0 +4.79%
Jul 25, 2025 $6.75 $6.59 $0.155 51,686.0 -0.74%
Jul 24, 2025 $6.87 $6.66 $0.21 36,906.0 -1.61%

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
Aug, 2025 $8.15 $7.01 $1.14 1,002,667.0 +7.68%
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%
$163.26
price up icon 0.72%
oil_gas_midstream OKE
$74.84
price up icon 1.11%
$50.73
price up icon 0.50%
oil_gas_midstream LNG
$237.56
price down icon 1.27%
oil_gas_midstream TRP
$51.24
price down icon 0.54%
oil_gas_midstream KMI
$26.70
price down icon 0.45%
Cap:     |  Volume (24h):