Cool Company Ltd. (CLCO) Stock Price History
Historical prices from 2023 to 2026
- 1M
- —
- 3M
- —
- YTD
- —
- 1Y
- —
- 3Y
- —
- 5Y
- —
Loading 10-year price history...
CLCO Historical Performance
CLCO Stock Price Trajectory (2023–2026)
As of November 8, 2026, Cool Company Ltd. (CLCO) trades at $9.67.
The stock reached its all-time high of $14.50 on August 16, 2023. From this peak, CLCO has corrected -33.3%.
When compared to Industrials sector peers FLNG (-1.4% 1Y), GLNG (+9.9% 1Y), and LNG (+33.6% 1Y). Compare CLCO vs FLNG →
CLCO Historical Price Data · from 2023
Rows 1–50 of 706| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-01-08 | 9.67 | 9.70 | 9.65 | 9.67 | 104K | 0.00% |
| 2026-01-07 | 9.64 | 9.70 | 9.64 | 9.67 | 88K | -0.21% |
| 2026-01-06 | 9.65 | 9.69 | 9.64 | 9.69 | 41K | +0.41% |
| 2026-01-05 | 9.65 | 9.67 | 9.64 | 9.65 | 49K | +0.10% |
| 2026-01-02 | 9.64 | 9.65 | 9.64 | 9.64 | 82K | -0.10% |
| 2025-12-31 | 9.71 | 9.75 | 9.61 | 9.65 | 102K | -1.13% |
| 2025-12-30 | 9.79 | 9.85 | 9.74 | 9.76 | 119K | -1.21% |
| 2025-12-29 | 9.83 | 10.00 | 9.83 | 9.88 | 400K | +0.51% |
| 2025-12-26 | 9.85 | 9.87 | 9.80 | 9.83 | 323K | +0.10% |
| 2025-12-24 | 9.82 | 9.85 | 9.82 | 9.82 | 29K | 0.00% |
| 2025-12-23 | 9.85 | 9.87 | 9.82 | 9.82 | 65K | -0.10% |
| 2025-12-22 | 9.83 | 9.87 | 9.83 | 9.83 | 2.84M | -0.10% |
| 2025-12-19 | 9.80 | 9.84 | 9.80 | 9.84 | 145K | +0.41% |
| 2025-12-18 | 9.84 | 9.84 | 9.80 | 9.80 | 24K | -0.20% |
| 2025-12-17 | 9.80 | 9.84 | 9.80 | 9.82 | 55K | +0.20% |
| 2025-12-16 | 9.73 | 9.81 | 9.73 | 9.80 | 84K | +0.10% |
| 2025-12-15 | 9.77 | 9.80 | 9.77 | 9.79 | 84K | +0.20% |
| 2025-12-12 | 9.79 | 9.81 | 9.77 | 9.77 | 56K | -0.20% |
| 2025-12-11 | 9.83 | 9.83 | 9.79 | 9.79 | 82K | -0.31% |
| 2025-12-10 | 9.81 | 9.83 | 9.77 | 9.82 | 162K | +0.10% |
| 2025-12-09 | 9.78 | 9.81 | 9.76 | 9.81 | 105K | 0.00% |
| 2025-12-08 | 9.74 | 9.83 | 9.74 | 9.81 | 62K | +0.41% |
| 2025-12-05 | 9.78 | 9.79 | 9.74 | 9.77 | 66K | +0.31% |
| 2025-12-04 | 9.70 | 9.77 | 9.70 | 9.74 | 76K | 0.00% |
| 2025-12-03 | 9.70 | 9.80 | 9.70 | 9.74 | 102K | -0.41% |
| 2025-12-02 | 9.70 | 9.78 | 9.70 | 9.78 | 108K | +0.72% |
| 2025-12-01 | 9.78 | 9.79 | 9.71 | 9.71 | 138K | -0.82% |
| 2025-11-28 | 9.78 | 9.79 | 9.76 | 9.79 | 52K | +0.10% |
| 2025-11-26 | 9.72 | 9.80 | 9.72 | 9.78 | 97K | +0.41% |
| 2025-11-25 | 9.73 | 9.75 | 9.72 | 9.74 | 64K | -0.10% |
| 2025-11-24 | 9.70 | 9.76 | 9.70 | 9.75 | 131K | +0.62% |
| 2025-11-21 | 9.74 | 9.74 | 9.69 | 9.69 | 146K | -0.31% |
| 2025-11-20 | 9.76 | 9.79 | 9.66 | 9.72 | 87K | -0.61% |
| 2025-11-19 | 9.74 | 9.79 | 9.66 | 9.78 | 95K | -0.20% |
| 2025-11-18 | 9.70 | 9.80 | 9.70 | 9.80 | 82K | +0.20% |
| 2025-11-17 | 9.75 | 9.84 | 9.75 | 9.78 | 56K | -0.31% |
| 2025-11-14 | 9.69 | 9.81 | 9.69 | 9.81 | 48K | +0.10% |
| 2025-11-13 | 9.81 | 9.82 | 9.74 | 9.80 | 169K | -0.51% |
| 2025-11-12 | 9.77 | 9.86 | 9.74 | 9.85 | 1.62M | +0.41% |
| 2025-11-11 | 9.71 | 9.81 | 9.71 | 9.81 | 124K | +0.93% |
| 2025-11-10 | 9.70 | 9.74 | 9.69 | 9.72 | 38K | +0.10% |
| 2025-11-07 | 9.68 | 9.71 | 9.67 | 9.71 | 119K | +0.10% |
| 2025-11-06 | 9.66 | 9.72 | 9.66 | 9.70 | 123K | +0.31% |
| 2025-11-05 | 9.65 | 9.69 | 9.65 | 9.67 | 86K | 0.00% |
| 2025-11-04 | 9.63 | 9.69 | 9.62 | 9.67 | 268K | +0.21% |
| 2025-11-03 | 9.64 | 9.66 | 9.63 | 9.65 | 120K | 0.00% |
| 2025-10-31 | 9.63 | 9.66 | 9.63 | 9.65 | 90K | 0.00% |
| 2025-10-30 | 9.63 | 9.65 | 9.63 | 9.65 | 77K | +0.10% |
| 2025-10-29 | 9.63 | 9.65 | 9.63 | 9.64 | 123K | -0.10% |
| 2025-10-28 | 9.63 | 9.65 | 9.63 | 9.65 | 140K | +0.10% |
CLCO Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
CLCO — Frequently Asked Questions
Quick answers to the most common questions about buying CLCO stock.
How has CLCO stock performed recently?
CLCO 1-year return: N/A. 5-year annualized CAGR: N/A. Current price is near the 200-day moving average.
What is CLCO's all-time high price?
Cool Company Ltd. reached $14.50 on 2023-08-16. The 52-week high is $0.00. Current 1-year return of N/A places the stock further from historical peaks.
Where can I download CLCO historical price data?
This page provides CLCO daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2023-2026, downloadable in CSV format.