Cool Company Ltd (CLCO) Historical Stock Data
10.88 ↑0.24 (2.26%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CLCO is down -0.34% a day on average. There have been 11 days where Cool Company Ltd closed green and 19 days where CLCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 10.65 | 10.88 | ↑$0.23 (2.16%) | 10.65 | 10.89 | 115.11K |
| 2024-04-18 | 10.65 | 10.64 | ↓$0.01 (-0.09%) | 10.55 | 10.68 | 126.78K |
| 2024-04-17 | 10.60 | 10.70 | ↑$0.10 (0.94%) | 10.59 | 10.78 | 233.03K |
| 2024-04-16 | 10.62 | 10.55 | ↓$0.07 (-0.66%) | 10.48 | 10.63 | 249.43K |
| 2024-04-15 | 10.85 | 10.65 | ↓$0.20 (-1.84%) | 10.62 | 11.03 | 288.14K |
| 2024-04-12 | 11.20 | 10.90 | ↓$0.30 (-2.68%) | 10.82 | 11.37 | 302.32K |
| 2024-04-11 | 11.25 | 11.23 | ↓$0.02 (-0.18%) | 11.10 | 11.26 | 140.09K |
| 2024-04-10 | 11.00 | 11.12 | ↑$0.12 (1.09%) | 10.90 | 11.22 | 191.47K |
| 2024-04-09 | 11.22 | 11.03 | ↓$0.19 (-1.69%) | 11.00 | 11.22 | 100.43K |
| 2024-04-08 | 11.24 | 11.15 | ↓$0.09 (-0.80%) | 11.11 | 11.24 | 89.62K |
| 2024-04-05 | 11.32 | 11.14 | ↓$0.18 (-1.59%) | 11.08 | 11.32 | 144.33K |
| 2024-04-04 | 11.46 | 11.17 | ↓$0.29 (-2.53%) | 11.11 | 11.46 | 278.32K |
| 2024-04-03 | 11.24 | 11.44 | ↑$0.20 (1.78%) | 11.16 | 11.44 | 207.08K |
| 2024-04-02 | 11.15 | 11.17 | ↑$0.02 (0.18%) | 11.07 | 11.22 | 90.69K |
| 2024-04-01 | 11.22 | 11.18 | ↓$0.04 (-0.36%) | 11.13 | 11.29 | 149.64K |
| 2024-03-28 | 11.11 | 11.12 | ↑$0.01 (0.09%) | 11.09 | 11.20 | 111.81K |
| 2024-03-27 | 11.05 | 11.11 | ↑$0.06 (0.54%) | 11.00 | 11.13 | 79.10K |
| 2024-03-26 | 11.20 | 11.04 | ↓$0.16 (-1.43%) | 10.95 | 11.21 | 191.67K |
| 2024-03-25 | 11.37 | 11.20 | ↓$0.17 (-1.50%) | 11.02 | 11.38 | 198.77K |
| 2024-03-22 | 11.33 | 11.18 | ↓$0.15 (-1.32%) | 11.18 | 11.37 | 148.37K |
| 2024-03-21 | 11.06 | 11.33 | ↑$0.27 (2.44%) | 11.04 | 11.36 | 263.84K |
| 2024-03-20 | 11.02 | 11.02 | ↑$0.00 (0.00%) | 10.87 | 11.08 | 110.35K |
| 2024-03-19 | 10.90 | 11.08 | ↑$0.18 (1.65%) | 10.90 | 11.17 | 112.70K |
| 2024-03-18 | 11.21 | 10.92 | ↓$0.29 (-2.59%) | 10.89 | 11.21 | 186.92K |
| 2024-03-15 | 11.20 | 11.17 | ↓$0.03 (-0.27%) | 11.13 | 11.27 | 125.88K |
| 2024-03-14 | 11.29 | 11.18 | ↓$0.11 (-0.97%) | 11.06 | 11.33 | 143.38K |
| 2024-03-13 | 11.23 | 11.20 | ↓$0.03 (-0.27%) | 11.18 | 11.36 | 189.39K |
| 2024-03-12 | 11.25 | 11.13 | ↓$0.12 (-1.07%) | 11.10 | 11.34 | 199.20K |
| 2024-03-11 | 11.20 | 11.30 | ↑$0.10 (0.89%) | 11.03 | 11.33 | 221.01K |
| 2024-03-08 | 11.23 | 11.21 | ↓$0.02 (-0.18%) | 10.95 | 11.25 | 316.92K |
Create an account or log in to view more rows.
$CLCO is the dump over
$CLCO volume is almost nonexistent
$CLCO today feels different to the moon
$CLCO I can wait.
$CLCO When in doubt...
$CLCO let’s go!! Squeeze time
$CLCO Buying more
$CLCO let’s buy NOW!!!
$CLCO man this will be good in coming weeks
$CLCO ready to explode