Cool Company Ltd.
CLCONYSEIndustrials
$9.67
+$0.00(+0.00%)
Market Cap$511233840
P/E Ratio—
52W High$10
52W Low$4.51
Cool Company Ltd.（CLCO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
clco · 日线历史（复权）· FMP · 截至 2026年1月8日
5-Year High5Y
$14.50
Aug 16, 2023
-33.3% from here
5-Year Low5Y
$4.51
Apr 7, 2025
+114.4% from low
IPO Priceadj.
$12.30
Mar 20, 2023
-21.4% since IPO
1 Year Ago
$6.86
Jun 9, 2025
+41.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · CLCO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | $9.67 | $9.70 | $9.65 | $9.67 | $9.67 | 104K | +0.00% |
| Jan 7, 2026 | $9.64 | $9.70 | $9.64 | $9.67 | $9.67 | 88K | +0.31% |
| Jan 6, 2026 | $9.65 | $9.69 | $9.64 | $9.69 | $9.69 | 41K | +0.41% |
| Jan 5, 2026 | $9.65 | $9.67 | $9.64 | $9.65 | $9.65 | 49K | +0.00% |
| Jan 2, 2026 | $9.64 | $9.65 | $9.64 | $9.64 | $9.64 | 82K | +0.00% |
| Dec 31, 2025 | $9.71 | $9.75 | $9.61 | $9.65 | $9.65 | 102K | -0.62% |
| Dec 30, 2025 | $9.79 | $9.85 | $9.74 | $9.76 | $9.76 | 119K | -0.31% |
| Dec 29, 2025 | $9.83 | $10.00 | $9.83 | $9.88 | $9.88 | 400K | +0.51% |
| Dec 26, 2025 | $9.85 | $9.87 | $9.80 | $9.83 | $9.83 | 323K | -0.20% |
| Dec 24, 2025 | $9.82 | $9.85 | $9.82 | $9.82 | $9.82 | 29K | +0.00% |
| Dec 23, 2025 | $9.85 | $9.87 | $9.82 | $9.82 | $9.82 | 65K | -0.30% |
| Dec 22, 2025 | $9.83 | $9.87 | $9.83 | $9.83 | $9.83 | 2.8M | +0.00% |
| Dec 19, 2025 | $9.80 | $9.84 | $9.80 | $9.84 | $9.84 | 145K | +0.41% |
| Dec 18, 2025 | $9.84 | $9.84 | $9.80 | $9.80 | $9.80 | 24K | -0.41% |
| Dec 17, 2025 | $9.80 | $9.84 | $9.80 | $9.82 | $9.82 | 55K | +0.20% |
| Dec 16, 2025 | $9.73 | $9.81 | $9.73 | $9.80 | $9.80 | 84K | +0.72% |
| Dec 15, 2025 | $9.77 | $9.80 | $9.77 | $9.79 | $9.79 | 84K | +0.20% |
| Dec 12, 2025 | $9.79 | $9.81 | $9.77 | $9.77 | $9.77 | 56K | -0.20% |
| Dec 11, 2025 | $9.83 | $9.83 | $9.79 | $9.79 | $9.79 | 82K | -0.41% |
| Dec 10, 2025 | $9.81 | $9.83 | $9.77 | $9.82 | $9.82 | 162K | +0.10% |
Showing 1–20 of 706 records
Annual Stock Price Performance · CLCO
Jan 1 → Dec 31 · 4 years2026+0.3%$9.64 → $9.67
+0.3%
2025+17.4%$8.22 → $9.65
+17.4%
2024-37.4%$12.69 → $7.95
-37.4%
2023-2.1%$12.99 → $12.72
-2.1%
Best Year2025 · +17.4%
Worst Year2024 · -37.4%
Positive Years2 / 4
Avg Annual Return-5.4%
4Y Total Return-25.6%
4Y CAGR~-7.1% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$908.65+0.00%
Mkt Cap $418.6B
GE Aerospace
GE
$323.31+0.00%
Mkt Cap $337.8B
RTX Corporation
RTX
$178.77+0.00%
Mkt Cap $240.7B
The Boeing Company
BA
$216.09+0.00%
Mkt Cap $170.3B
Union Pacific Corporation
UNP
$270.10+0.00%
Mkt Cap $160.4B
Eaton Corporation plc
ETN
$405.30+0.00%
Mkt Cap $157.4B
Deere & Company
DE
$579.84+0.00%
Mkt Cap $156.5B
Honeywell International Inc.
HON
$212.91+0.00%
Mkt Cap $134.9B
Lockheed Martin Corporation
LMT
$518.70+0.00%
Mkt Cap $119.6B
Vertiv Holdings Co
VRT
$307.48+0.00%
Mkt Cap $118.1BWhat If You Invested in CLCO?
If you invested $1,000 in CLCO at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$786
Total Return-21.4%
CAGR~-7.7% / yr
Profit$-214
Based on Mar 20, 2023 · $12.30Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Cool Company Ltd.（CLCO）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $9.67。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CLCO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CLCO 历史股价FMP 日线复权 OHLCV