Get the Stockscreener App
6.765
3.39%
-0.305
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 June 18, 2025, is $6.765.
- 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 50.00% to $6.765 now.
- The 52-week high stock price for CLCO is $12.45, representing a 84.04% increase from the current share price, occurred on July 31, 2024.
- The 52-week low stock price for CLCO is $4.51, indicating a -33.33% 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 |
|---|---|---|---|---|---|
| Jun 18, 2025 | $6.91 | $6.68 | $0.23 | 82,083.0 | -4.46% |
| 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% |
| Jun 05, 2025 | $7.14 | $6.96 | $0.1799 | 87,540.0 | -0.28% |
| Jun 04, 2025 | $7.09 | $6.67 | $0.42 | 221,247.0 | +4.93% |
| Jun 03, 2025 | $6.79 | $6.50 | $0.295 | 168,131.0 | +3.56% |
| Jun 02, 2025 | $6.60 | $6.31 | $0.29 | 289,510.0 | +6.25% |
| May 30, 2025 | $6.23 | $6.01 | $0.22 | 94,738.0 | +0.33% |
| May 29, 2025 | $6.10 | $6.00 | $0.10 | 35,321.0 | +0.17% |
| May 28, 2025 | $6.13 | $5.91 | $0.22 | 73,109.0 | -1.79% |
| May 27, 2025 | $6.21 | $6.08 | $0.13 | 71,468.0 | +1.65% |
| May 23, 2025 | $6.13 | $5.92 | $0.2175 | 62,817.0 | +2.19% |
| May 22, 2025 | $6.14 | $5.78 | $0.36 | 264,657.0 | -2.31% |
| May 21, 2025 | $6.30 | $5.78 | $0.5214 | 322,168.0 | -1.30% |
| May 20, 2025 | $6.22 | $5.96 | $0.255 | 115,487.0 | -1.28% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $7.50 | $6.31 | $1.19 | 1,575,529.0 | +11.10% |
| 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% |
1.36%
1.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):