-
5 DAY PERFORMANCE
+0.97% -
1 MONTH PERFORMANCE
-3.23% -
3 MONTH PERFORMANCE
-3.72% -
6 MONTH PERFORMANCE
+2.33% -
YEAR-TO-DATE PERFORMANCE
-10.38% -
1 YEAR PERFORMANCE
-11.83%
Cool Company Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $11.35 | $11.40 (0.44%) | $11.45 | $11.31 | 143,662 | $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 |
| 08/16/2024 | $11.60 | $11.65 (0.43%) | $11.75 | $11.60 | 102,500 | $625.64 M |
| 08/15/2024 | $11.58 | $11.68 (0.86%) | $11.75 | $11.53 | 211,512 | $627.25 M |
| 08/14/2024 | $11.70 | $11.45 (-2.14%) | $11.70 | $11.35 | 91,700 | $614.90 M |
| 08/13/2024 | $11.60 | $11.52 (-0.69%) | $11.60 | $11.42 | 75,500 | $618.66 M |
| 08/12/2024 | $11.70 | $11.61 (-0.77%) | $11.75 | $11.58 | 62,451 | $623.49 M |
| 08/09/2024 | $11.50 | $11.57 (0.61%) | $11.61 | $11.39 | 87,894 | $621.34 M |
| 08/08/2024 | $11.00 | $11.56 (5.09%) | $11.58 | $11.00 | 195,930 | $620.80 M |
| 08/07/2024 | $11.23 | $11.23 (0%) | $11.37 | $11.15 | 130,402 | $603.08 M |
| 08/06/2024 | $11.13 | $11.24 (0.99%) | $11.25 | $10.98 | 224,020 | $603.62 M |
| 08/05/2024 | $11.00 | $11.03 (0.27%) | $11.22 | $10.60 | 451,923 | $592.34 M |
| 08/02/2024 | $11.66 | $11.67 (0.09%) | $11.72 | $11.51 | 326,791 | $626.71 M |
| 08/01/2024 | $12.32 | $11.98 (-2.76%) | $12.32 | $11.86 | 157,622 | $643.36 M |
| 07/31/2024 | $12.09 | $12.33 (1.99%) | $12.45 | $12.08 | 215,589 | $662.16 M |
| 07/30/2024 | $12.21 | $12.01 (-1.64%) | $12.25 | $11.97 | 157,527 | $644.97 M |
| 07/29/2024 | $12.06 | $12.32 (2.16%) | $12.33 | $12.06 | 130,975 | $661.62 M |
| 07/26/2024 | $12.10 | $12.10 (0%) | $12.13 | $12.01 | 104,129 | $649.80 M |
| 07/25/2024 | $12.05 | $12.20 (1.24%) | $12.24 | $11.95 | 121,547 | $655.17 M |
| 07/24/2024 | $12.37 | $12.20 (-1.37%) | $12.43 | $12.12 | 135,166 | $655.17 M |
| 07/23/2024 | $12.17 | $12.34 (1.4%) | $12.34 | $12.12 | 86,785 | $662.69 M |
| 07/22/2024 | $12.02 | $12.33 (2.58%) | $12.40 | $12.02 | 99,429 | $662.16 M |
| 07/19/2024 | $12.09 | $12.08 (-0.08%) | $12.19 | $12.05 | 149,578 | $648.73 M |
| 07/18/2024 | $12.19 | $12.15 (-0.33%) | $12.26 | $12.13 | 148,924 | $652.49 M |
| 07/17/2024 | $12.24 | $12.18 (-0.49%) | $12.26 | $12.12 | 172,543 | $654.10 M |
| 07/16/2024 | $12.07 | $12.24 (1.41%) | $12.33 | $12.00 | 117,999 | $657.32 M |
| 07/15/2024 | $12.00 | $12.10 (0.83%) | $12.17 | $11.92 | 116,658 | $649.80 M |
| 07/12/2024 | $12.13 | $11.90 (-1.9%) | $12.17 | $11.88 | 212,939 | $639.06 M |
| 07/11/2024 | $12.02 | $12.03 (0.08%) | $12.15 | $11.93 | 195,155 | $646.05 M |
| 07/10/2024 | $11.96 | $12.26 (2.51%) | $12.30 | $11.91 | 337,592 | $658.40 M |
| 07/09/2024 | $11.69 | $11.93 (2.05%) | $11.95 | $11.67 | 164,232 | $640.67 M |
| 07/08/2024 | $11.84 | $11.91 (0.59%) | $11.95 | $11.71 | 315,892 | $639.60 M |
| 07/05/2024 | $11.95 | $11.84 (-0.92%) | $11.95 | $11.73 | 97,419 | $635.84 M |