Cool Ltd. (CLCO)
5.88
-0.13 (-2.16%)
At close: Mar 03, 2025, 3:59 PM
5.40
-8.16%
Pre-market: Mar 04, 2025, 08:13 AM EST
CLCO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 5.94 | 5.96 | 5.60 | 5.90 | -0.11 | -1.83% | 426,377 |
| Feb 28, 2025 | 6.51 | 6.51 | 5.90 | 6.01 | -0.33 | -5.21% | 642,531 |
| Feb 27, 2025 | 6.78 | 6.86 | 6.26 | 6.34 | -0.83 | -11.58% | 624,875 |
| Feb 26, 2025 | 7.25 | 7.30 | 7.11 | 7.17 | -0.03 | -0.42% | 119,310 |
| Feb 25, 2025 | 7.20 | 7.26 | 7.10 | 7.20 | -0.05 | -0.69% | 100,900 |
| Feb 24, 2025 | 7.38 | 7.40 | 7.21 | 7.25 | -0.10 | -1.36% | 103,932 |
| Feb 21, 2025 | 7.51 | 7.54 | 7.32 | 7.35 | -0.05 | -0.68% | 117,739 |
| Feb 20, 2025 | 7.40 | 7.54 | 7.36 | 7.40 | -0.02 | -0.27% | 75,100 |
| Feb 19, 2025 | 7.55 | 7.68 | 7.35 | 7.42 | -0.15 | -1.98% | 187,008 |
| Feb 18, 2025 | 7.80 | 7.85 | 7.53 | 7.57 | -0.30 | -3.81% | 182,808 |
| Feb 14, 2025 | 7.85 | 8.08 | 7.83 | 7.87 | 0.15 | 1.94% | 123,229 |
| Feb 13, 2025 | 7.61 | 7.79 | 7.55 | 7.72 | 0.14 | 1.85% | 91,805 |
| Feb 12, 2025 | 7.53 | 7.71 | 7.42 | 7.58 | 0.13 | 1.74% | 184,364 |
| Feb 11, 2025 | 7.35 | 7.47 | 7.31 | 7.45 | 0.05 | 0.68% | 77,200 |
| Feb 10, 2025 | 7.37 | 7.50 | 7.29 | 7.40 | 0.03 | 0.41% | 107,400 |
| Feb 7, 2025 | 7.47 | 7.53 | 7.31 | 7.37 | -0.05 | -0.67% | 164,649 |
| Feb 6, 2025 | 7.65 | 7.73 | 7.36 | 7.42 | -0.56 | -7.02% | 474,221 |
| Feb 5, 2025 | 7.61 | 7.99 | 7.60 | 7.98 | -0.44 | -5.23% | 360,500 |
| Feb 4, 2025 | 8.17 | 8.48 | 8.10 | 8.42 | -0.08 | -0.94% | 133,400 |
| Feb 3, 2025 | 8.35 | 8.61 | 8.30 | 8.50 | -0.18 | -2.07% | 154,100 |
| Jan 31, 2025 | 8.75 | 8.77 | 8.57 | 8.68 | -0.03 | -0.34% | 89,215 |
| Jan 30, 2025 | 8.68 | 8.71 | 8.57 | 8.71 | 0.03 | 0.35% | 79,100 |
| Jan 29, 2025 | 8.54 | 8.72 | 8.54 | 8.68 | 0.14 | 1.64% | 88,823 |
| Jan 28, 2025 | 8.62 | 8.74 | 8.48 | 8.54 | 0.03 | 0.35% | 107,600 |
| Jan 27, 2025 | 8.50 | 8.72 | 8.30 | 8.51 | -0.14 | -1.62% | 176,300 |
| Jan 24, 2025 | 8.87 | 8.87 | 8.56 | 8.65 | -0.14 | -1.59% | 124,315 |
| Jan 23, 2025 | 8.89 | 8.96 | 8.72 | 8.79 | 0.21 | 2.45% | 148,705 |
| Jan 22, 2025 | 8.75 | 8.75 | 8.57 | 8.58 | -0.02 | -0.23% | 148,900 |
| Jan 21, 2025 | 8.72 | 8.88 | 8.58 | 8.60 | 0.03 | 0.35% | 180,910 |
| Jan 17, 2025 | 8.70 | 8.90 | 8.56 | 8.57 | -0.24 | -2.72% | 174,746 |
| Jan 16, 2025 | 9.02 | 9.02 | 8.79 | 8.81 | -0.18 | -2.00% | 144,938 |
| Jan 15, 2025 | 8.88 | 8.99 | 8.76 | 8.99 | 0.31 | 3.57% | 179,700 |
| Jan 14, 2025 | 8.67 | 8.68 | 8.48 | 8.68 | 0.17 | 2.00% | 144,232 |
| Jan 13, 2025 | 8.47 | 8.61 | 8.34 | 8.51 | -0.03 | -0.35% | 156,800 |
| Jan 10, 2025 | 8.44 | 8.64 | 8.44 | 8.54 | 0.33 | 4.02% | 292,100 |
| Jan 8, 2025 | 8.25 | 8.33 | 8.18 | 8.21 | -0.05 | -0.61% | 153,502 |
| Jan 7, 2025 | 8.30 | 8.44 | 8.18 | 8.26 | 0.04 | 0.49% | 156,653 |
| Jan 6, 2025 | 8.40 | 8.62 | 8.19 | 8.22 | -0.10 | -1.20% | 198,807 |
| Jan 3, 2025 | 8.65 | 8.79 | 8.21 | 8.32 | -0.03 | -0.36% | 232,100 |
| Jan 2, 2025 | 8.22 | 8.42 | 8.20 | 8.35 | 0.40 | 5.03% | 179,127 |
| Dec 31, 2024 | 7.84 | 8.03 | 7.74 | 7.95 | 0.11 | 1.40% | 186,107 |
| Dec 30, 2024 | 7.74 | 7.87 | 7.66 | 7.84 | 0.08 | 1.03% | 257,456 |
| Dec 27, 2024 | 7.72 | 7.80 | 7.60 | 7.76 | 0.07 | 0.91% | 163,600 |
| Dec 26, 2024 | 7.65 | 7.77 | 7.57 | 7.69 | -0.08 | -1.03% | 137,749 |
| Dec 24, 2024 | 7.75 | 7.77 | 7.45 | 7.77 | 0.11 | 1.44% | 131,900 |
| Dec 23, 2024 | 7.43 | 7.70 | 7.43 | 7.66 | 0.28 | 3.79% | 179,051 |
| Dec 20, 2024 | 7.34 | 7.51 | 7.30 | 7.38 | 0.09 | 1.23% | 210,300 |
| Dec 19, 2024 | 7.39 | 7.46 | 7.25 | 7.29 | 0.04 | 0.55% | 131,085 |
| Dec 18, 2024 | 7.17 | 7.48 | 7.14 | 7.25 | 0.08 | 1.12% | 368,547 |
| Dec 17, 2024 | 6.96 | 7.20 | 6.92 | 7.17 | 0.13 | 1.85% | 276,557 |