5 DAY PERFORMANCE
+0.31%
1 MONTH PERFORMANCE
-1.43%
3 MONTH PERFORMANCE
+1.15%
6 MONTH PERFORMANCE
+38.68%
YEAR-TO-DATE PERFORMANCE
+0.31%
1 YEAR PERFORMANCE
+13.35%
Cool Company Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/08/2026 | $9.67 | $9.67 (0%) | $9.70 | $9.65 | 103.60 K | $512.15 M |
| 01/07/2026 | $9.64 | $9.67 (0.31%) | $9.70 | $9.64 | 87.70 K | $512.15 M |
| 01/06/2026 | $9.65 | $9.69 (0.41%) | $9.69 | $9.64 | 40.50 K | $513.21 M |
| 01/05/2026 | $9.65 | $9.65 (0%) | $9.67 | $9.64 | 49.20 K | $511.09 M |
| 01/02/2026 | $9.64 | $9.64 (0%) | $9.65 | $9.64 | 81.92 K | $510.56 M |
| 12/31/2025 | $9.71 | $9.65 (-0.62%) | $9.75 | $9.61 | 102.03 K | $511.09 M |
| 12/30/2025 | $9.79 | $9.76 (-0.31%) | $9.85 | $9.74 | 119.45 K | $516.92 M |
| 12/29/2025 | $9.83 | $9.88 (0.51%) | $10.00 | $9.83 | 400.20 K | $523.27 M |
| 12/26/2025 | $9.85 | $9.83 (-0.2%) | $9.87 | $9.80 | 323.23 K | $520.63 M |
| 12/24/2025 | $9.82 | $9.82 (0%) | $9.85 | $9.82 | 29.20 K | $520.10 M |
| 12/23/2025 | $9.85 | $9.82 (-0.3%) | $9.87 | $9.82 | 64.55 K | $520.10 M |
| 12/22/2025 | $9.83 | $9.83 (0%) | $9.87 | $9.83 | 2.84 M | $520.63 M |
| 12/19/2025 | $9.80 | $9.84 (0.41%) | $9.84 | $9.80 | 145.42 K | $521.15 M |
| 12/18/2025 | $9.84 | $9.80 (-0.41%) | $9.84 | $9.80 | 24.40 K | $519.04 M |
| 12/17/2025 | $9.80 | $9.82 (0.2%) | $9.84 | $9.80 | 55.00 K | $520.10 M |
| 12/16/2025 | $9.73 | $9.80 (0.72%) | $9.81 | $9.73 | 83.64 K | $519.04 M |
| 12/15/2025 | $9.77 | $9.79 (0.2%) | $9.80 | $9.77 | 83.80 K | $518.51 M |
| 12/12/2025 | $9.79 | $9.77 (-0.2%) | $9.81 | $9.77 | 56.00 K | $517.45 M |
| 12/11/2025 | $9.83 | $9.79 (-0.41%) | $9.83 | $9.79 | 82.10 K | $518.51 M |
| 12/10/2025 | $9.81 | $9.82 (0.1%) | $9.83 | $9.77 | 162.41 K | $520.10 M |
| 12/09/2025 | $9.78 | $9.81 (0.31%) | $9.81 | $9.76 | 104.70 K | $519.57 M |
| 12/08/2025 | $9.74 | $9.81 (0.72%) | $9.83 | $9.74 | 61.64 K | $519.57 M |
| 12/05/2025 | $9.78 | $9.77 (-0.1%) | $9.79 | $9.74 | 65.50 K | $517.45 M |
| 12/04/2025 | $9.70 | $9.74 (0.41%) | $9.77 | $9.70 | 75.70 K | $515.86 M |
| 12/03/2025 | $9.70 | $9.74 (0.41%) | $9.80 | $9.70 | 102.00 K | $515.86 M |
| 12/02/2025 | $9.70 | $9.78 (0.82%) | $9.78 | $9.70 | 107.60 K | $517.98 M |
| 12/01/2025 | $9.78 | $9.71 (-0.72%) | $9.79 | $9.71 | 138.46 K | $514.27 M |
| 11/28/2025 | $9.78 | $9.79 (0.1%) | $9.79 | $9.76 | 52.30 K | $518.51 M |
| 11/26/2025 | $9.72 | $9.78 (0.62%) | $9.80 | $9.72 | 97.24 K | $517.98 M |
| 11/25/2025 | $9.73 | $9.74 (0.1%) | $9.75 | $9.72 | 63.52 K | $515.86 M |
| 11/24/2025 | $9.70 | $9.75 (0.52%) | $9.76 | $9.70 | 130.60 K | $516.39 M |
| 11/21/2025 | $9.74 | $9.69 (-0.51%) | $9.74 | $9.69 | 146.00 K | $513.21 M |
| 11/20/2025 | $9.76 | $9.72 (-0.41%) | $9.79 | $9.66 | 87.23 K | $514.80 M |
| 11/19/2025 | $9.74 | $9.78 (0.41%) | $9.79 | $9.66 | 95.36 K | $517.98 M |
| 11/18/2025 | $9.70 | $9.80 (1.03%) | $9.80 | $9.70 | 82.40 K | $519.04 M |
| 11/17/2025 | $9.75 | $9.78 (0.31%) | $9.84 | $9.75 | 56.47 K | $517.98 M |
| 11/14/2025 | $9.69 | $9.81 (1.24%) | $9.81 | $9.69 | 48.41 K | $519.57 M |
| 11/13/2025 | $9.81 | $9.80 (-0.1%) | $9.82 | $9.74 | 168.93 K | $519.04 M |
| 11/12/2025 | $9.77 | $9.85 (0.82%) | $9.86 | $9.74 | 1.62 M | $521.68 M |
| 11/11/2025 | $9.71 | $9.81 (1.03%) | $9.81 | $9.71 | 123.50 K | $519.57 M |
| 11/10/2025 | $9.70 | $9.72 (0.21%) | $9.74 | $9.69 | 37.93 K | $514.80 M |
| 11/07/2025 | $9.68 | $9.71 (0.31%) | $9.71 | $9.67 | 119.26 K | $514.27 M |
| 11/06/2025 | $9.66 | $9.70 (0.41%) | $9.72 | $9.66 | 123.00 K | $513.74 M |
| 11/05/2025 | $9.65 | $9.67 (0.21%) | $9.69 | $9.65 | 85.50 K | $512.15 M |
| 11/04/2025 | $9.63 | $9.67 (0.42%) | $9.69 | $9.62 | 268.23 K | $512.15 M |
| 11/03/2025 | $9.64 | $9.65 (0.1%) | $9.66 | $9.63 | 119.67 K | $511.09 M |
| 10/31/2025 | $9.63 | $9.65 (0.21%) | $9.66 | $9.63 | 89.70 K | $511.09 M |
| 10/30/2025 | $9.63 | $9.65 (0.21%) | $9.65 | $9.63 | 76.90 K | $511.09 M |
| 10/29/2025 | $9.63 | $9.64 (0.1%) | $9.65 | $9.63 | 123.40 K | $510.56 M |
| 10/28/2025 | $9.63 | $9.65 (0.21%) | $9.65 | $9.63 | 139.73 K | $511.09 M |
| 10/27/2025 | $9.63 | $9.64 (0.1%) | $9.66 | $9.63 | 243.72 K | $510.56 M |
| 10/24/2025 | $9.63 | $9.65 (0.21%) | $9.66 | $9.63 | 177.90 K | $511.09 M |
| 10/23/2025 | $9.63 | $9.64 (0.1%) | $9.65 | $9.63 | 180.90 K | $510.56 M |
| 10/22/2025 | $9.62 | $9.62 (0%) | $9.64 | $9.62 | 383.42 K | $509.50 M |
| 10/21/2025 | $9.63 | $9.63 (0%) | $9.64 | $9.61 | 819.30 K | $510.03 M |
| 10/20/2025 | $9.64 | $9.64 (0%) | $9.66 | $9.63 | 179.50 K | $510.56 M |
| 10/17/2025 | $9.65 | $9.66 (0.1%) | $9.67 | $9.61 | 134.00 K | $511.62 M |
| 10/16/2025 | $9.61 | $9.68 (0.73%) | $9.68 | $9.61 | 424.73 K | $512.68 M |
| 10/15/2025 | $9.65 | $9.62 (-0.31%) | $9.67 | $9.62 | 387.10 K | $509.50 M |
| 10/14/2025 | $9.57 | $9.68 (1.15%) | $9.70 | $9.56 | 488.20 K | $512.68 M |
| 10/13/2025 | $9.55 | $9.58 (0.31%) | $9.59 | $9.55 | 1.56 M | $507.38 M |
| 10/10/2025 | $9.55 | $9.57 (0.21%) | $9.58 | $9.55 | 1.05 M | $506.85 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
