Cool Company Ltd. Common Shares (CLCO)
9.5300
+0.00 (0.00%)
NYSE · Last Trade: Oct 2nd, 6:30 AM EDT
Historical Prices For Cool Company Ltd. Common Shares (CLCO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/01/2025 | 9.50 | 9.54 | 9.50 | 9.53 | 780,919 | 9.53 |
| 9/30/2025 | 9.50 | 9.51 | 9.50 | 9.50 | 295,614 | 9.50 |
| 9/29/2025 | 9.47 | 9.53 | 9.47 | 9.50 | 1,125,246 | 9.50 |
| 9/26/2025 | 9.23 | 9.29 | 9.22 | 9.27 | 157,156 | 9.27 |
| 9/25/2025 | 9.27 | 9.33 | 9.22 | 9.26 | 447,095 | 9.26 |
| 9/24/2025 | 9.30 | 9.39 | 9.25 | 9.31 | 1,341,390 | 9.31 |
| 9/23/2025 | 7.65 | 7.95 | 7.65 | 7.77 | 38,455 | 7.77 |
| 9/22/2025 | 7.74 | 7.77 | 7.62 | 7.67 | 32,887 | 7.67 |
| 9/19/2025 | 7.99 | 7.99 | 7.74 | 7.82 | 27,422 | 7.82 |
| 9/18/2025 | 7.72 | 8.00 | 7.72 | 7.93 | 35,789 | 7.93 |
| 9/17/2025 | 7.73 | 7.85 | 7.60 | 7.67 | 48,153 | 7.67 |
| 9/16/2025 | 7.79 | 7.81 | 7.58 | 7.70 | 48,358 | 7.70 |
| 9/15/2025 | 7.83 | 7.88 | 7.77 | 7.86 | 24,801 | 7.86 |
| 9/12/2025 | 7.91 | 8.10 | 7.87 | 7.92 | 44,077 | 7.92 |
| 9/11/2025 | 7.64 | 7.97 | 7.64 | 7.96 | 41,410 | 7.96 |
| 9/10/2025 | 7.67 | 7.67 | 7.50 | 7.59 | 134,578 | 7.59 |
| 9/09/2025 | 7.74 | 7.75 | 7.62 | 7.63 | 25,969 | 7.63 |
| 9/08/2025 | 7.62 | 7.82 | 7.60 | 7.75 | 59,462 | 7.75 |
| 9/05/2025 | 7.47 | 7.63 | 7.45 | 7.56 | 49,927 | 7.56 |
| 9/04/2025 | 7.49 | 7.57 | 7.35 | 7.53 | 65,705 | 7.53 |
| 9/03/2025 | 7.67 | 7.80 | 7.51 | 7.56 | 86,567 | 7.56 |
| 9/02/2025 | 7.91 | 7.95 | 7.77 | 7.80 | 43,727 | 7.80 |
| 8/29/2025 | 8.23 | 8.28 | 7.88 | 8.09 | 152,682 | 8.09 |
| 8/28/2025 | 8.20 | 8.30 | 7.83 | 8.14 | 192,481 | 8.14 |
| 8/27/2025 | 7.80 | 7.92 | 7.75 | 7.80 | 42,132 | 7.80 |
| 8/26/2025 | 7.88 | 7.95 | 7.80 | 7.87 | 49,394 | 7.87 |
| 8/25/2025 | 8.02 | 8.09 | 7.84 | 7.94 | 51,324 | 7.94 |
| 8/22/2025 | 8.00 | 8.15 | 7.92 | 7.99 | 73,420 | 7.99 |
| 8/21/2025 | 7.80 | 7.93 | 7.77 | 7.92 | 50,706 | 7.92 |
| 8/20/2025 | 7.57 | 7.76 | 7.56 | 7.73 | 71,524 | 7.73 |
| 8/19/2025 | 7.75 | 7.77 | 7.48 | 7.53 | 64,161 | 7.53 |
| 8/18/2025 | 7.39 | 7.75 | 7.39 | 7.66 | 62,284 | 7.66 |
| 8/15/2025 | 7.41 | 7.52 | 7.35 | 7.39 | 16,395 | 7.39 |
| 8/14/2025 | 7.58 | 7.58 | 7.35 | 7.44 | 53,092 | 7.44 |
| 8/13/2025 | 7.39 | 7.65 | 7.21 | 7.61 | 70,943 | 7.61 |
| 8/12/2025 | 7.13 | 7.34 | 7.13 | 7.27 | 41,928 | 7.27 |
| 8/11/2025 | 7.30 | 7.30 | 7.01 | 7.09 | 96,096 | 7.09 |
| 8/08/2025 | 7.31 | 7.40 | 7.12 | 7.30 | 35,594 | 7.30 |
| 8/07/2025 | 7.61 | 7.61 | 7.30 | 7.33 | 42,241 | 7.33 |
| 8/06/2025 | 7.45 | 7.61 | 7.45 | 7.48 | 31,506 | 7.48 |
| 8/05/2025 | 7.53 | 7.64 | 7.36 | 7.53 | 88,870 | 7.53 |
| 8/04/2025 | 7.33 | 7.45 | 7.24 | 7.38 | 55,040 | 7.38 |
| 8/01/2025 | 7.50 | 7.55 | 7.20 | 7.32 | 76,030 | 7.32 |
| 7/31/2025 | 7.44 | 7.55 | 7.28 | 7.42 | 88,410 | 7.42 |
| 7/30/2025 | 7.47 | 7.47 | 7.18 | 7.26 | 104,058 | 7.26 |
| 7/29/2025 | 7.25 | 7.45 | 6.96 | 7.23 | 220,646 | 7.23 |
| 7/28/2025 | 6.82 | 7.18 | 6.82 | 7.00 | 106,397 | 7.00 |
| 7/25/2025 | 6.73 | 6.75 | 6.59 | 6.68 | 51,686 | 6.68 |
| 7/24/2025 | 6.87 | 6.87 | 6.66 | 6.73 | 36,906 | 6.73 |
| 7/23/2025 | 6.85 | 6.89 | 6.66 | 6.84 | 70,504 | 6.84 |
| 7/22/2025 | 6.69 | 6.97 | 6.69 | 6.81 | 60,240 | 6.81 |
| 7/21/2025 | 6.91 | 6.91 | 6.66 | 6.73 | 32,287 | 6.73 |
| 7/18/2025 | 6.87 | 7.00 | 6.83 | 6.88 | 41,507 | 6.88 |
| 7/17/2025 | 6.71 | 6.86 | 6.71 | 6.79 | 22,865 | 6.79 |
| 7/16/2025 | 6.59 | 6.79 | 6.59 | 6.73 | 39,115 | 6.73 |
| 7/15/2025 | 6.96 | 6.96 | 6.64 | 6.66 | 23,813 | 6.66 |
| 7/14/2025 | 7.12 | 7.12 | 6.86 | 6.97 | 44,624 | 6.97 |
| 7/11/2025 | 7.00 | 7.15 | 6.95 | 7.04 | 50,061 | 7.04 |
| 7/10/2025 | 6.87 | 7.07 | 6.82 | 6.98 | 47,896 | 6.98 |
| 7/09/2025 | 6.93 | 6.99 | 6.81 | 6.87 | 25,923 | 6.87 |
| 7/08/2025 | 6.91 | 7.04 | 6.90 | 7.00 | 26,406 | 7.00 |
| 7/07/2025 | 6.91 | 7.00 | 6.85 | 6.91 | 34,232 | 6.91 |
| 7/03/2025 | 6.87 | 6.99 | 6.87 | 6.95 | 32,926 | 6.95 |
| 7/02/2025 | 6.83 | 6.96 | 6.59 | 6.93 | 72,834 | 6.93 |