-
5 DAY PERFORMANCE
+1.32% -
1 MONTH PERFORMANCE
-6.02% -
3 MONTH PERFORMANCE
-8.18% -
6 MONTH PERFORMANCE
-14.93% -
YEAR-TO-DATE PERFORMANCE
-15.33% -
1 YEAR PERFORMANCE
-19.39%
Cool Company Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $10.60 | $10.78 (1.7%) | $10.82 | $10.50 | 292,579 | $578.92 M |
| 11/15/2024 | $10.54 | $10.55 (0.09%) | $10.66 | $10.44 | 205,000 | $566.57 M |
| 11/14/2024 | $10.70 | $10.63 (-0.65%) | $10.86 | $10.60 | 180,429 | $570.86 M |
| 11/13/2024 | $10.66 | $10.77 (1.03%) | $10.86 | $10.64 | 261,000 | $578.38 M |
| 11/12/2024 | $10.38 | $10.75 (3.56%) | $10.78 | $10.31 | 344,800 | $577.31 M |
| 11/11/2024 | $10.35 | $10.47 (1.16%) | $10.50 | $10.32 | 234,376 | $562.27 M |
| 11/08/2024 | $10.63 | $10.39 (-2.26%) | $10.63 | $10.33 | 177,200 | $557.97 M |
| 11/07/2024 | $10.45 | $10.63 (1.72%) | $10.69 | $10.45 | 208,543 | $570.86 M |
| 11/06/2024 | $9.85 | $10.32 (4.77%) | $10.44 | $9.84 | 329,845 | $554.21 M |
| 11/05/2024 | $9.96 | $10.00 (0.4%) | $10.02 | $9.86 | 310,382 | $537.03 M |
| 11/04/2024 | $9.96 | $9.98 (0.2%) | $10.05 | $9.77 | 817,700 | $535.95 M |
| 11/01/2024 | $10.09 | $9.99 (-0.99%) | $10.09 | $9.90 | 370,400 | $536.49 M |
| 10/31/2024 | $10.08 | $10.02 (-0.6%) | $10.11 | $9.90 | 331,105 | $538.10 M |
| 10/30/2024 | $10.10 | $10.04 (-0.59%) | $10.14 | $9.89 | 879,000 | $539.18 M |
| 10/29/2024 | $10.60 | $10.40 (-1.89%) | $10.60 | $10.38 | 214,445 | $558.51 M |
| 10/28/2024 | $10.62 | $10.59 (-0.28%) | $10.78 | $10.53 | 252,400 | $568.71 M |
| 10/25/2024 | $10.54 | $10.63 (0.85%) | $10.68 | $10.51 | 152,936 | $570.86 M |
| 10/24/2024 | $10.57 | $10.58 (0.09%) | $10.74 | $10.52 | 207,800 | $568.18 M |
| 10/23/2024 | $10.65 | $10.64 (-0.09%) | $10.77 | $10.54 | 471,974 | $571.40 M |
| 10/22/2024 | $11.30 | $11.09 (-1.86%) | $11.30 | $11.07 | 248,797 | $595.56 M |
| 10/21/2024 | $11.50 | $11.32 (-1.57%) | $11.54 | $11.30 | 157,341 | $607.92 M |
| 10/18/2024 | $11.45 | $11.46 (0.09%) | $11.51 | $11.41 | 128,217 | $615.43 M |
| 10/17/2024 | $11.43 | $11.40 (-0.26%) | $11.44 | $11.32 | 85,878 | $612.21 M |
| 10/16/2024 | $11.27 | $11.37 (0.89%) | $11.42 | $11.27 | 99,619 | $610.60 M |
| 10/15/2024 | $11.30 | $11.28 (-0.18%) | $11.42 | $11.26 | 129,026 | $605.77 M |
| 10/14/2024 | $11.50 | $11.57 (0.61%) | $11.63 | $11.42 | 180,900 | $621.34 M |
| 10/11/2024 | $11.50 | $11.54 (0.35%) | $11.57 | $11.40 | 113,300 | $619.73 M |
| 10/10/2024 | $11.35 | $11.55 (1.76%) | $11.58 | $11.27 | 113,930 | $620.27 M |
| 10/09/2024 | $11.35 | $11.28 (-0.62%) | $11.35 | $11.21 | 99,700 | $605.77 M |
| 10/08/2024 | $11.62 | $11.40 (-1.89%) | $11.62 | $11.39 | 104,700 | $612.21 M |
| 10/07/2024 | $11.47 | $11.68 (1.83%) | $11.71 | $11.42 | 260,223 | $627.25 M |
| 10/04/2024 | $11.35 | $11.40 (0.44%) | $11.45 | $11.31 | 146,180 | $612.21 M |
| 10/03/2024 | $11.15 | $11.31 (1.43%) | $11.35 | $11.00 | 146,800 | $607.38 M |
| 10/02/2024 | $11.18 | $11.15 (-0.27%) | $11.21 | $11.10 | 98,722 | $598.79 M |
| 10/01/2024 | $11.12 | $11.18 (0.54%) | $11.25 | $11.06 | 111,757 | $600.40 M |
| 09/30/2024 | $11.34 | $11.29 (-0.44%) | $11.43 | $11.16 | 252,108 | $606.31 M |
| 09/27/2024 | $11.21 | $11.34 (1.16%) | $11.34 | $11.16 | 105,700 | $608.99 M |
| 09/26/2024 | $11.09 | $11.38 (2.61%) | $11.41 | $11.09 | 124,700 | $611.14 M |
| 09/25/2024 | $11.29 | $11.13 (-1.42%) | $11.29 | $11.07 | 128,313 | $597.71 M |
| 09/24/2024 | $11.29 | $11.28 (-0.09%) | $11.33 | $11.17 | 134,100 | $605.77 M |
| 09/23/2024 | $11.13 | $11.05 (-0.72%) | $11.13 | $10.96 | 137,744 | $593.42 M |
| 09/20/2024 | $11.21 | $11.05 (-1.43%) | $11.21 | $11.02 | 142,500 | $593.42 M |
| 09/19/2024 | $11.51 | $11.35 (-1.39%) | $11.52 | $11.31 | 183,500 | $609.53 M |
| 09/18/2024 | $11.48 | $11.35 (-1.13%) | $11.53 | $11.31 | 163,413 | $609.53 M |
| 09/17/2024 | $11.29 | $11.36 (0.62%) | $11.44 | $11.28 | 147,000 | $610.06 M |
| 09/16/2024 | $11.23 | $11.31 (0.71%) | $11.33 | $11.12 | 152,900 | $607.38 M |
| 09/13/2024 | $11.18 | $11.16 (-0.18%) | $11.28 | $11.10 | 154,700 | $599.32 M |
| 09/12/2024 | $10.92 | $11.00 (0.73%) | $11.07 | $10.86 | 133,800 | $590.73 M |
| 09/11/2024 | $10.71 | $10.76 (0.47%) | $10.81 | $10.61 | 107,946 | $577.84 M |
| 09/10/2024 | $10.89 | $10.71 (-1.65%) | $11.01 | $10.60 | 302,100 | $575.16 M |
| 09/09/2024 | $10.96 | $10.90 (-0.55%) | $11.09 | $10.89 | 386,900 | $585.36 M |
| 09/06/2024 | $11.74 | $11.62 (-1.02%) | $11.79 | $11.51 | 322,207 | $624.03 M |
| 09/05/2024 | $11.79 | $11.78 (-0.08%) | $11.94 | $11.72 | 218,431 | $632.62 M |
| 09/04/2024 | $11.67 | $11.78 (0.94%) | $11.93 | $11.67 | 256,656 | $632.62 M |
| 09/03/2024 | $11.88 | $11.69 (-1.6%) | $11.92 | $11.53 | 402,449 | $627.79 M |
| 08/30/2024 | $11.48 | $11.99 (4.44%) | $12.41 | $11.48 | 821,136 | $643.90 M |
| 08/29/2024 | $11.10 | $11.00 (-0.9%) | $11.10 | $10.73 | 676,600 | $590.73 M |
| 08/28/2024 | $11.57 | $10.35 (-10.54%) | $11.57 | $10.07 | 1.87 M | $555.82 M |
| 08/27/2024 | $11.65 | $11.63 (-0.17%) | $11.71 | $11.56 | 202,845 | $624.56 M |
| 08/26/2024 | $11.60 | $11.66 (0.52%) | $11.75 | $11.56 | 149,000 | $626.18 M |
| 08/23/2024 | $11.50 | $11.60 (0.87%) | $11.64 | $11.48 | 89,700 | $622.95 M |
| 08/22/2024 | $11.46 | $11.41 (-0.44%) | $11.47 | $11.31 | 131,934 | $612.75 M |
| 08/21/2024 | $11.65 | $11.48 (-1.46%) | $11.65 | $11.47 | 96,101 | $616.51 M |
| 08/20/2024 | $11.73 | $11.58 (-1.28%) | $11.80 | $11.55 | 122,500 | $621.88 M |
| 08/19/2024 | $11.70 | $11.73 (0.26%) | $11.85 | $11.66 | 104,700 | $629.93 M |