Get the Stockscreener App
9.67
0.21%
-0.02
After Hours:
9.67
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 January 07, 2026, is $9.67.
- 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 114.41% to $9.67 now.
- The 52-week high stock price for CLCO is $10.00, representing a 3.41% increase from the current share price, occurred on December 29, 2025.
- The 52-week low stock price for CLCO is $4.51, indicating a -53.36% 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 |
|---|---|---|---|---|---|
| Jan 07, 2026 | $9.71 | $9.64 | $0.065 | 87,673.0 | -0.21% |
| Jan 06, 2026 | $9.69 | $9.64 | $0.05 | 40,456.0 | +0.41% |
| Jan 05, 2026 | $9.67 | $9.64 | $0.03 | 49,147.0 | +0.10% |
| Jan 02, 2026 | $9.65 | $9.64 | $0.010 | 81,899.0 | -0.10% |
| Dec 31, 2025 | $9.75 | $9.61 | $0.14 | 102,027.0 | -1.13% |
| Dec 30, 2025 | $9.85 | $9.74 | $0.11 | 119,443.0 | -1.21% |
| Dec 29, 2025 | $10.00 | $9.83 | $0.17 | 400,177.0 | +0.51% |
| Dec 26, 2025 | $9.87 | $9.80 | $0.0695 | 323,230.0 | +0.10% |
| Dec 24, 2025 | $9.85 | $9.82 | $0.03 | 29,185.0 | +0.00% |
| Dec 23, 2025 | $9.87 | $9.82 | $0.05 | 64,545.0 | -0.10% |
| Dec 22, 2025 | $9.87 | $9.83 | $0.035 | 2,838,555.0 | -0.10% |
| Dec 19, 2025 | $9.84 | $9.80 | $0.04 | 145,416.0 | +0.41% |
| Dec 18, 2025 | $9.84 | $9.80 | $0.04 | 24,373.0 | -0.20% |
| Dec 17, 2025 | $9.84 | $9.80 | $0.04 | 54,975.0 | +0.20% |
| Dec 16, 2025 | $9.81 | $9.73 | $0.08 | 83,635.0 | +0.10% |
| Dec 15, 2025 | $9.80 | $9.77 | $0.03 | 83,763.0 | +0.20% |
| Dec 12, 2025 | $9.81 | $9.77 | $0.04 | 55,987.0 | -0.20% |
| Dec 11, 2025 | $9.83 | $9.79 | $0.04 | 82,103.0 | -0.31% |
| Dec 10, 2025 | $9.83 | $9.77 | $0.06 | 161,974.0 | +0.10% |
| Dec 09, 2025 | $9.81 | $9.76 | $0.05 | 104,681.0 | +0.00% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $9.71 | $9.64 | $0.065 | 346,848.0 | +0.21% |
Cool Company Ltd Stock (CLCO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $10.00 | $9.70 | $0.30 | 5,121,816.0 | -0.31% |
| Nov, 2025 | $9.86 | $9.62 | $0.24 | 3,523,307.0 | +1.45% |
| Oct, 2025 | $9.70 | $9.50 | $0.20 | 9,966,504.0 | +1.58% |
| Sep, 2025 | $9.53 | $7.35 | $2.18 | 4,094,998.0 | +17.43% |
| Aug, 2025 | $8.30 | $7.01 | $1.29 | 1,417,286.0 | +9.03% |
| 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% |
1.89%
0.76%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):