Cool Company Ltd (CLCO) Historical Stock Data
9.79 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CLCO is up 0.28% a day on average. There have been 23 days where Cool Company Ltd closed green and 7 days where CLCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 9.77 | 9.79 | ↑$0.02 (0.20%) | 9.77 | 9.80 | 83.76K |
| 2025-12-12 | 9.79 | 9.77 | ↓$0.02 (-0.15%) | 9.77 | 9.81 | 55.99K |
| 2025-12-11 | 9.83 | 9.79 | ↓$0.04 (-0.41%) | 9.79 | 9.83 | 82.10K |
| 2025-12-10 | 9.81 | 9.82 | ↑$0.01 (0.10%) | 9.77 | 9.83 | 162.41K |
| 2025-12-09 | 9.78 | 9.81 | ↑$0.03 (0.31%) | 9.76 | 9.81 | 104.68K |
| 2025-12-08 | 9.74 | 9.81 | ↑$0.07 (0.73%) | 9.74 | 9.83 | 61.64K |
| 2025-12-05 | 9.78 | 9.77 | ↓$0.01 (-0.10%) | 9.74 | 9.79 | 65.47K |
| 2025-12-04 | 9.70 | 9.74 | ↑$0.04 (0.41%) | 9.70 | 9.77 | 75.66K |
| 2025-12-03 | 9.70 | 9.74 | ↑$0.04 (0.41%) | 9.70 | 9.80 | 101.98K |
| 2025-12-02 | 9.70 | 9.78 | ↑$0.08 (0.82%) | 9.70 | 9.78 | 107.60K |
| 2025-12-01 | 9.78 | 9.71 | ↓$0.07 (-0.72%) | 9.71 | 9.79 | 138.46K |
| 2025-11-28 | 9.78 | 9.79 | ↑$0.01 (0.10%) | 9.76 | 9.79 | 52.30K |
| 2025-11-26 | 9.72 | 9.78 | ↑$0.06 (0.62%) | 9.72 | 9.80 | 97.24K |
| 2025-11-25 | 9.73 | 9.74 | ↑$0.02 (0.15%) | 9.72 | 9.75 | 63.36K |
| 2025-11-24 | 9.70 | 9.75 | ↑$0.05 (0.52%) | 9.70 | 9.76 | 130.58K |
| 2025-11-21 | 9.74 | 9.69 | ↓$0.05 (-0.51%) | 9.69 | 9.74 | 145.96K |
| 2025-11-20 | 9.76 | 9.72 | ↓$0.04 (-0.41%) | 9.66 | 9.79 | 87.19K |
| 2025-11-19 | 9.74 | 9.78 | ↑$0.04 (0.41%) | 9.66 | 9.79 | 95.36K |
| 2025-11-18 | 9.70 | 9.80 | ↑$0.10 (1.03%) | 9.70 | 9.80 | 82.39K |
| 2025-11-17 | 9.75 | 9.78 | ↑$0.03 (0.31%) | 9.75 | 9.84 | 56.47K |
| 2025-11-14 | 9.69 | 9.81 | ↑$0.12 (1.24%) | 9.69 | 9.81 | 48.41K |
| 2025-11-13 | 9.81 | 9.80 | ↓$0.01 (-0.10%) | 9.74 | 9.82 | 168.93K |
| 2025-11-12 | 9.77 | 9.85 | ↑$0.08 (0.82%) | 9.74 | 9.86 | 1.62M |
| 2025-11-11 | 9.71 | 9.81 | ↑$0.10 (1.03%) | 9.71 | 9.81 | 123.46K |
| 2025-11-10 | 9.70 | 9.72 | ↑$0.02 (0.21%) | 9.69 | 9.74 | 37.93K |
| 2025-11-07 | 9.68 | 9.71 | ↑$0.03 (0.31%) | 9.67 | 9.71 | 119.16K |
| 2025-11-06 | 9.66 | 9.70 | ↑$0.04 (0.41%) | 9.66 | 9.72 | 122.98K |
| 2025-11-05 | 9.65 | 9.67 | ↑$0.02 (0.21%) | 9.65 | 9.69 | 85.48K |
| 2025-11-04 | 9.63 | 9.67 | ↑$0.04 (0.42%) | 9.62 | 9.69 | 268.23K |
| 2025-11-03 | 9.64 | 9.65 | ↑$0.01 (0.10%) | 9.63 | 9.66 | 119.57K |
Create an account or log in to view more rows.
$CLCO Buy the dip
$CLCO This is just getting warmed up.
$CLCO I warned everyone this company sucks
$CLCO why spike ?
$CLCO holding unfortunately lol
$CLCO down hard at open
$CLCO We will not sell!
$CLCO I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$CLCO Green by EOD guarentee
$CLCO Buy the dip.