Cool Ltd. (CLCO)
NYSE: CLCO
· Real-Time Price · USD
9.56
0.03 (0.31%)
At close: Oct 03, 2025, 3:59 PM
9.57
0.05%
After-hours: Oct 03, 2025, 07:27 PM EDT
CLCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 9.53 | 9.57 | 9.52 | 9.57 | 9.57 | 0.42% | 466,912 |
| Oct 2, 2025 | 9.51 | 9.53 | 9.51 | 9.53 | 9.53 | 0.00% | 211,100 |
| Oct 1, 2025 | 9.50 | 9.54 | 9.50 | 9.53 | 9.53 | 0.32% | 781,700 |
| Sep 30, 2025 | 9.50 | 9.51 | 9.50 | 9.50 | 9.50 | 0.00% | 295,614 |
| Sep 29, 2025 | 9.47 | 9.53 | 9.47 | 9.50 | 9.50 | 2.48% | 1,125,246 |
| Sep 26, 2025 | 9.23 | 9.29 | 9.22 | 9.27 | 9.27 | 0.11% | 157,156 |
| Sep 25, 2025 | 9.27 | 9.33 | 9.22 | 9.26 | 9.26 | -0.54% | 447,100 |
| Sep 24, 2025 | 9.30 | 9.39 | 9.25 | 9.31 | 9.31 | 19.82% | 1,341,582 |
| Sep 23, 2025 | 7.65 | 7.95 | 7.65 | 7.77 | 7.77 | 1.30% | 38,500 |
| Sep 22, 2025 | 7.74 | 7.77 | 7.62 | 7.67 | 7.67 | -1.92% | 32,900 |
| Sep 19, 2025 | 7.99 | 7.99 | 7.74 | 7.82 | 7.82 | -1.39% | 27,422 |
| Sep 18, 2025 | 7.72 | 8.00 | 7.72 | 7.93 | 7.93 | 3.39% | 35,800 |
| Sep 17, 2025 | 7.73 | 7.85 | 7.60 | 7.67 | 7.67 | -0.39% | 48,200 |
| Sep 16, 2025 | 7.79 | 7.81 | 7.58 | 7.70 | 7.70 | -2.04% | 48,400 |
| Sep 15, 2025 | 7.83 | 7.88 | 7.77 | 7.86 | 7.86 | -0.76% | 24,801 |
| Sep 12, 2025 | 7.91 | 8.10 | 7.87 | 7.92 | 7.92 | -0.50% | 44,100 |
| Sep 11, 2025 | 7.64 | 7.97 | 7.64 | 7.96 | 7.96 | 4.87% | 41,410 |
| Sep 10, 2025 | 7.67 | 7.67 | 7.50 | 7.59 | 7.59 | -0.52% | 134,600 |
| Sep 9, 2025 | 7.74 | 7.75 | 7.62 | 7.63 | 7.63 | -1.55% | 26,000 |
| Sep 8, 2025 | 7.62 | 7.82 | 7.60 | 7.75 | 7.75 | 2.51% | 59,500 |
Page 1 of 32