5 DAY PERFORMANCE
-1.80%
1 MONTH PERFORMANCE
-1.49%
3 MONTH PERFORMANCE
+25.36%
6 MONTH PERFORMANCE
+39.43%
YEAR-TO-DATE PERFORMANCE
+20.31%
1 YEAR PERFORMANCE
+22.79%
Cool Company Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $9.78 | $9.81 (0.31%) | $9.81 | $9.76 | 104.68 K | $519.04 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 |
| 10/09/2025 | $9.56 | $9.59 (0.31%) | $9.59 | $9.55 | 137.73 K | $507.91 M |
| 10/08/2025 | $9.56 | $9.55 (-0.1%) | $9.56 | $9.54 | 527.04 K | $505.80 M |
| 10/07/2025 | $9.53 | $9.55 (0.21%) | $9.57 | $9.53 | 1.01 M | $505.80 M |
| 10/06/2025 | $9.53 | $9.54 (0.1%) | $9.55 | $9.53 | 379.71 K | $505.27 M |
| 10/03/2025 | $9.53 | $9.57 (0.42%) | $9.57 | $9.52 | 466.94 K | $506.85 M |
| 10/02/2025 | $9.51 | $9.53 (0.21%) | $9.53 | $9.51 | 211.10 K | $504.74 M |
| 10/01/2025 | $9.50 | $9.53 (0.32%) | $9.54 | $9.50 | 781.70 K | $504.74 M |
| 09/30/2025 | $9.50 | $9.50 (0%) | $9.51 | $9.50 | 295.61 K | $503.15 M |
| 09/29/2025 | $9.47 | $9.50 (0.32%) | $9.53 | $9.47 | 1.13 M | $503.15 M |
| 09/26/2025 | $9.23 | $9.27 (0.43%) | $9.29 | $9.22 | 157.16 K | $490.97 M |
| 09/25/2025 | $9.27 | $9.26 (-0.11%) | $9.33 | $9.22 | 447.10 K | $490.44 M |
| 09/24/2025 | $9.30 | $9.31 (0.11%) | $9.39 | $9.25 | 1.34 M | $493.08 M |
| 09/23/2025 | $7.65 | $7.77 (1.57%) | $7.95 | $7.65 | 38.50 K | $411.52 M |
| 09/22/2025 | $7.74 | $7.67 (-0.9%) | $7.77 | $7.62 | 32.90 K | $406.23 M |
| 09/19/2025 | $7.99 | $7.82 (-2.13%) | $7.99 | $7.74 | 27.42 K | $414.17 M |
| 09/18/2025 | $7.72 | $7.93 (2.72%) | $8.00 | $7.72 | 35.80 K | $420.00 M |
| 09/17/2025 | $7.73 | $7.67 (-0.78%) | $7.85 | $7.60 | 48.20 K | $406.23 M |
| 09/16/2025 | $7.79 | $7.70 (-1.16%) | $7.81 | $7.58 | 48.40 K | $407.81 M |
| 09/15/2025 | $7.83 | $7.86 (0.38%) | $7.88 | $7.77 | 24.80 K | $416.29 M |
| 09/12/2025 | $7.91 | $7.92 (0.13%) | $8.10 | $7.87 | 44.10 K | $419.47 M |
| 09/11/2025 | $7.64 | $7.96 (4.19%) | $7.97 | $7.64 | 41.41 K | $421.58 M |
| 09/10/2025 | $7.67 | $7.59 (-1.04%) | $7.67 | $7.50 | 134.60 K | $401.99 M |
| 09/09/2025 | $7.74 | $7.63 (-1.42%) | $7.75 | $7.62 | 26.00 K | $404.11 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.
