Cool Ltd. (CLCO) Historical Stock Price Data | Complete Trading History - Stocknear

Cool Ltd.

NYSE: CLCO · Real-Time Price · USD
9.26
0.00 (0.00%)
At close: Sep 26, 2025, 3:59 PM
9.26
-0.03%
After-hours: Sep 26, 2025, 06:15 PM EDT

CLCO Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 9.23 9.29 9.22 9.27 9.27 0.11% 157,143
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
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