Cool Ltd. (CLCO)
NYSE: CLCO
· Real-Time Price · USD
7.56
-0.10 (-1.31%)
At close: Aug 19, 2025, 3:59 PM
7.49
-0.93%
After-hours: Aug 19, 2025, 05:43 PM EDT
CLCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 7.75 | 7.77 | 7.48 | 7.53 | 7.53 | -1.70% | 64,161 |
| Aug 18, 2025 | 7.39 | 7.75 | 7.39 | 7.66 | 7.66 | 3.65% | 62,300 |
| Aug 15, 2025 | 7.41 | 7.52 | 7.35 | 7.39 | 7.39 | -0.67% | 16,400 |
| Aug 14, 2025 | 7.58 | 7.58 | 7.35 | 7.44 | 7.44 | -2.23% | 53,100 |
| Aug 13, 2025 | 7.39 | 7.65 | 7.21 | 7.61 | 7.61 | 4.68% | 70,943 |
| Aug 12, 2025 | 7.13 | 7.34 | 7.13 | 7.27 | 7.27 | 2.54% | 41,928 |
| Aug 11, 2025 | 7.30 | 7.30 | 7.01 | 7.09 | 7.09 | -2.88% | 96,100 |
| Aug 8, 2025 | 7.31 | 7.40 | 7.12 | 7.30 | 7.30 | -0.41% | 35,600 |
| Aug 7, 2025 | 7.61 | 7.61 | 7.30 | 7.33 | 7.33 | -2.01% | 42,241 |
| Aug 6, 2025 | 7.45 | 7.61 | 7.45 | 7.48 | 7.48 | -0.66% | 31,506 |
| Aug 5, 2025 | 7.53 | 7.64 | 7.36 | 7.53 | 7.53 | 2.03% | 88,876 |
| Aug 4, 2025 | 7.33 | 7.45 | 7.24 | 7.38 | 7.38 | 0.82% | 55,040 |
| Aug 1, 2025 | 7.50 | 7.55 | 7.20 | 7.32 | 7.32 | -1.35% | 76,030 |
| Jul 31, 2025 | 7.44 | 7.55 | 7.28 | 7.42 | 7.42 | 2.20% | 88,410 |
| Jul 30, 2025 | 7.47 | 7.47 | 7.18 | 7.26 | 7.26 | 0.41% | 104,100 |
| Jul 29, 2025 | 7.25 | 7.45 | 6.96 | 7.23 | 7.23 | 3.29% | 220,646 |
| Jul 28, 2025 | 6.82 | 7.18 | 6.82 | 7.00 | 7.00 | 4.79% | 106,400 |
| Jul 25, 2025 | 6.73 | 6.75 | 6.59 | 6.68 | 6.68 | -0.74% | 51,700 |
| Jul 24, 2025 | 6.87 | 6.87 | 6.66 | 6.73 | 6.73 | -1.61% | 36,908 |
| Jul 23, 2025 | 6.85 | 6.89 | 6.66 | 6.84 | 6.84 | 0.44% | 70,504 |