5 DAY PERFORMANCE
+11.50%
1 MONTH PERFORMANCE
+16.02%
3 MONTH PERFORMANCE
-27.42%
6 MONTH PERFORMANCE
-36.94%
YEAR-TO-DATE PERFORMANCE
-20.75%
1 YEAR PERFORMANCE
-41.94%
Cool Company Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $6.15 | $6.35 (3.25%) | $6.36 | $6.15 | 225,945 | $341.17 M |
| 04/29/2025 | $5.94 | $6.13 (3.2%) | $6.17 | $5.94 | 153,111 | $329.35 M |
| 04/28/2025 | $5.70 | $5.86 (2.81%) | $5.93 | $5.68 | 90,331 | $314.84 M |
| 04/25/2025 | $5.78 | $5.65 (-2.25%) | $5.84 | $5.65 | 100,000 | $303.56 M |
| 04/24/2025 | $5.70 | $5.80 (1.75%) | $5.81 | $5.66 | 133,500 | $311.62 M |
| 04/23/2025 | $5.76 | $5.66 (-1.74%) | $5.82 | $5.62 | 112,500 | $304.09 M |
| 04/22/2025 | $5.80 | $5.64 (-2.76%) | $5.82 | $5.62 | 151,442 | $303.02 M |
| 04/21/2025 | $5.64 | $5.60 (-0.71%) | $5.64 | $5.51 | 70,815 | $300.87 M |
| 04/17/2025 | $5.48 | $5.64 (2.92%) | $5.65 | $5.41 | 82,400 | $303.02 M |
| 04/16/2025 | $5.36 | $5.47 (2.05%) | $5.57 | $5.36 | 100,512 | $293.89 M |
| 04/15/2025 | $5.40 | $5.36 (-0.74%) | $5.47 | $5.31 | 113,561 | $287.98 M |
| 04/14/2025 | $5.35 | $5.31 (-0.75%) | $5.40 | $5.21 | 238,700 | $285.29 M |
| 04/11/2025 | $4.96 | $5.30 (6.85%) | $5.35 | $4.96 | 202,300 | $284.75 M |
| 04/10/2025 | $5.02 | $4.90 (-2.39%) | $5.04 | $4.78 | 204,200 | $263.26 M |
| 04/09/2025 | $4.59 | $5.08 (10.68%) | $5.12 | $4.58 | 280,400 | $272.93 M |
| 04/08/2025 | $4.94 | $4.62 (-6.48%) | $5.08 | $4.59 | 310,920 | $248.22 M |
| 04/07/2025 | $4.70 | $4.71 (0.21%) | $5.00 | $4.51 | 275,902 | $253.05 M |
| 04/04/2025 | $4.96 | $4.73 (-4.64%) | $4.96 | $4.63 | 306,113 | $254.13 M |
| 04/03/2025 | $5.18 | $5.10 (-1.54%) | $5.26 | $5.10 | 139,625 | $274.01 M |
| 04/02/2025 | $5.40 | $5.38 (-0.37%) | $5.40 | $5.29 | 125,900 | $289.05 M |
| 04/01/2025 | $5.49 | $5.43 (-1.09%) | $5.50 | $5.38 | 80,800 | $291.74 M |
| 03/31/2025 | $5.46 | $5.46 (0%) | $5.54 | $5.32 | 106,700 | $293.35 M |
| 03/28/2025 | $5.56 | $5.50 (-1.08%) | $5.56 | $5.42 | 90,100 | $295.50 M |
| 03/27/2025 | $5.52 | $5.46 (-1.09%) | $5.59 | $5.42 | 105,204 | $293.35 M |
| 03/26/2025 | $5.47 | $5.43 (-0.73%) | $5.53 | $5.33 | 128,628 | $291.74 M |
| 03/25/2025 | $5.56 | $5.48 (-1.44%) | $5.60 | $5.46 | 103,470 | $294.42 M |
| 03/24/2025 | $5.61 | $5.58 (-0.53%) | $5.69 | $5.56 | 118,600 | $299.80 M |
| 03/21/2025 | $5.77 | $5.53 (-4.16%) | $5.79 | $5.53 | 141,635 | $297.11 M |
| 03/20/2025 | $5.68 | $5.82 (2.46%) | $5.85 | $5.68 | 119,910 | $312.69 M |
| 03/19/2025 | $5.62 | $5.73 (1.96%) | $5.81 | $5.62 | 94,626 | $307.85 M |
| 03/18/2025 | $5.70 | $5.60 (-1.75%) | $5.71 | $5.57 | 206,200 | $300.87 M |
| 03/17/2025 | $5.63 | $5.66 (0.53%) | $5.83 | $5.61 | 193,169 | $304.09 M |
| 03/14/2025 | $5.53 | $5.54 (0.18%) | $5.73 | $5.44 | 194,600 | $297.51 M |
| 03/13/2025 | $5.37 | $5.53 (2.98%) | $5.76 | $5.37 | 559,879 | $296.98 M |
| 03/12/2025 | $5.26 | $5.32 (1.14%) | $5.50 | $5.26 | 705,400 | $285.70 M |
| 03/11/2025 | $5.01 | $5.16 (2.99%) | $5.28 | $5.01 | 799,400 | $277.11 M |
| 03/10/2025 | $5.21 | $4.94 (-5.18%) | $5.22 | $4.94 | 815,136 | $265.29 M |
| 03/07/2025 | $5.27 | $5.23 (-0.76%) | $5.43 | $5.20 | 306,751 | $280.87 M |
| 03/06/2025 | $5.19 | $5.27 (1.54%) | $5.35 | $5.17 | 757,096 | $283.01 M |
| 03/05/2025 | $5.46 | $5.40 (-1.1%) | $5.57 | $5.25 | 321,941 | $290.00 M |
| 03/04/2025 | $5.49 | $5.61 (2.19%) | $5.70 | $5.38 | 433,105 | $301.27 M |
| 03/03/2025 | $5.94 | $5.90 (-0.67%) | $5.96 | $5.60 | 426,781 | $316.85 M |
| 02/28/2025 | $6.51 | $6.01 (-7.68%) | $6.51 | $5.90 | 642,531 | $322.75 M |
| 02/27/2025 | $6.78 | $6.34 (-6.49%) | $6.86 | $6.26 | 624,875 | $340.48 M |
| 02/26/2025 | $7.25 | $7.17 (-1.1%) | $7.30 | $7.11 | 119,310 | $385.05 M |
| 02/25/2025 | $7.20 | $7.20 (0%) | $7.26 | $7.10 | 100,900 | $386.66 M |
| 02/24/2025 | $7.38 | $7.25 (-1.76%) | $7.40 | $7.21 | 103,932 | $389.35 M |
| 02/21/2025 | $7.51 | $7.35 (-2.13%) | $7.54 | $7.32 | 117,739 | $394.72 M |
| 02/20/2025 | $7.40 | $7.40 (0%) | $7.54 | $7.36 | 75,100 | $397.40 M |
| 02/19/2025 | $7.55 | $7.42 (-1.72%) | $7.68 | $7.35 | 187,008 | $398.48 M |
| 02/18/2025 | $7.80 | $7.57 (-2.95%) | $7.85 | $7.53 | 182,808 | $406.53 M |
| 02/14/2025 | $7.85 | $7.87 (0.25%) | $8.08 | $7.83 | 123,229 | $422.64 M |
| 02/13/2025 | $7.61 | $7.72 (1.45%) | $7.79 | $7.55 | 91,805 | $414.59 M |
| 02/12/2025 | $7.53 | $7.58 (0.66%) | $7.71 | $7.42 | 184,364 | $407.07 M |
| 02/11/2025 | $7.35 | $7.45 (1.36%) | $7.47 | $7.31 | 77,200 | $400.09 M |
| 02/10/2025 | $7.37 | $7.40 (0.41%) | $7.50 | $7.29 | 107,400 | $397.40 M |
| 02/07/2025 | $7.47 | $7.37 (-1.34%) | $7.53 | $7.31 | 164,649 | $395.79 M |
| 02/06/2025 | $7.65 | $7.42 (-3.01%) | $7.73 | $7.36 | 474,221 | $398.48 M |
| 02/05/2025 | $7.61 | $7.98 (4.86%) | $7.99 | $7.60 | 360,500 | $428.55 M |
| 02/04/2025 | $8.17 | $8.42 (3.06%) | $8.48 | $8.10 | 133,400 | $452.18 M |
| 02/03/2025 | $8.35 | $8.50 (1.8%) | $8.61 | $8.30 | 154,100 | $456.47 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.
