5 DAY PERFORMANCE
-2.72%
1 MONTH PERFORMANCE
+16.12%
3 MONTH PERFORMANCE
-24.29%
6 MONTH PERFORMANCE
-29.06%
YEAR-TO-DATE PERFORMANCE
+7.80%
1 YEAR PERFORMANCE
-28.82%
Cool Company Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $8.70 | $8.57 (-1.49%) | $8.90 | $8.56 | 174,738 | $460.23 M |
| 01/16/2025 | $9.02 | $8.81 (-2.33%) | $9.02 | $8.79 | 144,938 | $473.12 M |
| 01/15/2025 | $8.88 | $8.99 (1.24%) | $8.99 | $8.76 | 179,700 | $482.79 M |
| 01/14/2025 | $8.67 | $8.68 (0.12%) | $8.68 | $8.48 | 144,232 | $466.14 M |
| 01/13/2025 | $8.47 | $8.51 (0.47%) | $8.61 | $8.34 | 156,800 | $457.01 M |
| 01/10/2025 | $8.44 | $8.54 (1.18%) | $8.64 | $8.44 | 292,100 | $458.62 M |
| 01/08/2025 | $8.25 | $8.21 (-0.48%) | $8.33 | $8.18 | 153,502 | $440.90 M |
| 01/07/2025 | $8.30 | $8.26 (-0.48%) | $8.44 | $8.18 | 156,653 | $443.59 M |
| 01/06/2025 | $8.40 | $8.22 (-2.14%) | $8.62 | $8.19 | 198,807 | $441.44 M |
| 01/03/2025 | $8.65 | $8.32 (-3.82%) | $8.79 | $8.21 | 232,100 | $446.81 M |
| 01/02/2025 | $8.22 | $8.35 (1.58%) | $8.42 | $8.20 | 179,127 | $448.42 M |
| 12/31/2024 | $7.84 | $7.95 (1.4%) | $8.03 | $7.74 | 186,107 | $426.94 M |
| 12/30/2024 | $7.74 | $7.84 (1.29%) | $7.87 | $7.66 | 257,456 | $421.03 M |
| 12/27/2024 | $7.72 | $7.76 (0.52%) | $7.80 | $7.60 | 163,600 | $416.73 M |
| 12/26/2024 | $7.65 | $7.69 (0.52%) | $7.77 | $7.57 | 137,749 | $412.97 M |
| 12/24/2024 | $7.75 | $7.77 (0.26%) | $7.77 | $7.45 | 131,900 | $417.27 M |
| 12/23/2024 | $7.43 | $7.66 (3.1%) | $7.70 | $7.43 | 179,051 | $411.36 M |
| 12/20/2024 | $7.34 | $7.38 (0.54%) | $7.51 | $7.30 | 210,300 | $396.33 M |
| 12/19/2024 | $7.39 | $7.29 (-1.35%) | $7.46 | $7.25 | 131,085 | $391.49 M |
| 12/18/2024 | $7.17 | $7.25 (1.12%) | $7.48 | $7.14 | 368,547 | $389.35 M |
| 12/17/2024 | $6.96 | $7.17 (3.02%) | $7.20 | $6.92 | 276,557 | $385.05 M |
| 12/16/2024 | $7.17 | $7.04 (-1.81%) | $7.17 | $6.93 | 286,837 | $378.07 M |
| 12/13/2024 | $7.10 | $7.30 (2.82%) | $7.33 | $7.05 | 270,645 | $392.03 M |
| 12/12/2024 | $7.27 | $7.16 (-1.51%) | $7.31 | $7.09 | 268,600 | $384.51 M |
| 12/11/2024 | $7.50 | $7.25 (-3.33%) | $7.52 | $7.22 | 413,146 | $389.35 M |
| 12/10/2024 | $7.86 | $7.61 (-3.18%) | $7.86 | $7.57 | 319,300 | $408.68 M |
| 12/09/2024 | $7.54 | $7.79 (3.32%) | $7.90 | $7.54 | 268,300 | $418.35 M |
| 12/06/2024 | $7.49 | $7.46 (-0.4%) | $7.53 | $7.36 | 365,111 | $400.62 M |
| 12/05/2024 | $7.58 | $7.59 (0.13%) | $7.76 | $7.42 | 395,073 | $407.60 M |
| 12/04/2024 | $7.95 | $7.71 (-3.02%) | $7.95 | $7.64 | 352,900 | $414.05 M |
| 12/03/2024 | $7.75 | $7.73 (-0.26%) | $7.92 | $7.72 | 346,549 | $415.12 M |
| 12/02/2024 | $8.05 | $7.75 (-3.73%) | $8.07 | $7.72 | 480,228 | $416.20 M |
| 11/29/2024 | $8.19 | $8.33 (1.71%) | $8.46 | $8.16 | 408,347 | $447.34 M |
| 11/27/2024 | $7.97 | $7.96 (-0.13%) | $8.11 | $7.89 | 437,595 | $427.47 M |
| 11/26/2024 | $8.45 | $8.09 (-4.26%) | $8.46 | $7.97 | 711,803 | $434.46 M |
| 11/25/2024 | $9.05 | $8.48 (-6.3%) | $9.05 | $8.44 | 1.07 M | $455.40 M |
| 11/22/2024 | $9.01 | $8.81 (-2.22%) | $9.20 | $8.79 | 701,900 | $473.12 M |
| 11/21/2024 | $9.09 | $9.22 (1.43%) | $9.64 | $8.82 | 2.10 M | $495.14 M |
| 11/20/2024 | $10.71 | $10.64 (-0.65%) | $10.71 | $10.51 | 435,400 | $571.40 M |
| 11/19/2024 | $10.83 | $10.76 (-0.65%) | $10.86 | $10.62 | 286,313 | $577.84 M |
| 11/18/2024 | $10.60 | $10.78 (1.7%) | $10.82 | $10.50 | 292,627 | $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 |