5 DAY PERFORMANCE
+57.17%
1 MONTH PERFORMANCE
+8.44%
3 MONTH PERFORMANCE
+14.80%
6 MONTH PERFORMANCE
-25.27%
YEAR-TO-DATE PERFORMANCE
+3.40%
1 YEAR PERFORMANCE
-26.15%
Cool Company Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $5.26 | $5.31 (0.95%) | $5.50 | $5.26 | 321,533 | $291.87 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 |
| 01/31/2025 | $8.75 | $8.68 (-0.8%) | $8.77 | $8.57 | 89,215 | $466.14 M |
| 01/30/2025 | $8.68 | $8.71 (0.35%) | $8.71 | $8.57 | 79,100 | $467.75 M |
| 01/29/2025 | $8.54 | $8.68 (1.64%) | $8.72 | $8.54 | 88,823 | $466.14 M |
| 01/28/2025 | $8.62 | $8.54 (-0.93%) | $8.74 | $8.48 | 107,600 | $458.62 M |
| 01/27/2025 | $8.50 | $8.51 (0.12%) | $8.72 | $8.30 | 176,300 | $457.01 M |
| 01/24/2025 | $8.87 | $8.65 (-2.48%) | $8.87 | $8.56 | 124,315 | $464.53 M |
| 01/23/2025 | $8.89 | $8.79 (-1.12%) | $8.96 | $8.72 | 148,705 | $472.05 M |
| 01/22/2025 | $8.75 | $8.58 (-1.94%) | $8.75 | $8.57 | 148,900 | $460.77 M |
| 01/21/2025 | $8.72 | $8.60 (-1.38%) | $8.88 | $8.58 | 180,910 | $461.84 M |
| 01/17/2025 | $8.70 | $8.57 (-1.49%) | $8.90 | $8.56 | 174,746 | $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 |
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.
