Cool Ltd. (CLCO)
NYSE: CLCO
· Real-Time Price · USD
7.57
0.04 (0.53%)
At close: Sep 05, 2025, 3:59 PM
7.63
0.79%
After-hours: Sep 05, 2025, 06:13 PM EDT
CLCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 7.47 | 7.64 | 7.45 | 7.56 | 7.56 | 0.40% | 49,927 |
| Sep 4, 2025 | 7.49 | 7.57 | 7.35 | 7.53 | 7.53 | -0.40% | 65,705 |
| Sep 3, 2025 | 7.67 | 7.80 | 7.52 | 7.56 | 7.56 | -3.08% | 86,600 |
| Sep 2, 2025 | 7.91 | 7.95 | 7.77 | 7.80 | 7.80 | -3.58% | 43,727 |
| Aug 29, 2025 | 8.23 | 8.28 | 7.89 | 8.09 | 8.09 | -0.61% | 152,700 |
| Aug 28, 2025 | 8.20 | 8.30 | 7.83 | 8.14 | 8.14 | 4.36% | 192,500 |
| Aug 27, 2025 | 7.80 | 7.92 | 7.75 | 7.80 | 7.80 | -0.89% | 42,167 |
| Aug 26, 2025 | 7.88 | 7.95 | 7.80 | 7.87 | 7.87 | -0.88% | 49,400 |
| Aug 25, 2025 | 8.02 | 8.09 | 7.84 | 7.94 | 7.94 | -0.63% | 51,324 |
| Aug 22, 2025 | 8.00 | 8.15 | 7.92 | 7.99 | 7.99 | 0.88% | 73,420 |
| Aug 21, 2025 | 7.80 | 7.93 | 7.77 | 7.92 | 7.92 | 2.46% | 50,706 |
| Aug 20, 2025 | 7.57 | 7.76 | 7.56 | 7.73 | 7.73 | 2.66% | 71,524 |
| Aug 19, 2025 | 7.75 | 7.77 | 7.48 | 7.53 | 7.53 | -1.70% | 64,200 |
| 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 |