Free Trial

Cool (CLCO) Stock Chart & Stock Price History

→ How to Play the AI and Crypto Markets in One Swing (From Weiss Ratings) (Ad)
Free CLCO Stock Alerts
$11.71
-0.10 (-0.85%)
(As of 05/15/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

Cool Stock Price Performance

5 Day
Performance
-0.59%
1 Month
Performance
+9.95%
3 Month
Performance
+4.55%
6 Month
Performance
-13.26%
Year-To-Date
Performance
-7.94%
1 Year
Performance
+3.63%
Receive CLCO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Cool and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Truth about Trump you’ve never heard
Everything about Donald Trump is public. Every part of his life has been dragged out in the media. But there’s one story I bet you’ve never heard about Trump.
For the full story, click here.

CLCO Stock Chart for Wednesday, May, 15, 2024

CLCO Chart by TradingView

Cool Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/14/2024$11.87$11.81
-0.51%		$11.86$11.69112,397 shs$472.52 million
05/13/2024$11.78$11.87
+0.76%		$11.97$11.81159,649 shs$474.92 million
05/10/2024$11.63$11.78
+1.29%		$11.83$11.65193,234 shs$471.32 million
05/09/2024$11.48$11.63
+1.31%		$11.68$11.37189,867 shs$465.32 million
05/08/2024$11.34$11.48
+1.28%		$11.49$11.27165,088 shs$459.32 million
05/07/2024$11.23$11.34
+0.93%		$11.38$11.2297,641 shs$453.51 million
05/06/2024$11.12$11.23
+0.99%		$11.34$11.17128,838 shs$449.31 million
05/03/2024$11.05$11.12
+0.63%		$11.21$11.07147,208 shs$444.91 million
05/02/2024$10.85$11.05
+1.84%		$11.10$10.80161,558 shs$442.11 million
05/01/2024$10.75$10.85
+0.93%		$10.92$10.7590,315 shs$434.11 million
04/30/2024$10.95$10.75
-1.83%		$10.96$10.75156,584 shs$430.11 million
04/29/2024$10.96$10.95
-0.09%		$11.04$10.9060,423 shs$438.11 million
04/26/2024$10.83$10.93
+0.92%		$11.02$10.90100,659 shs$432.91 million
04/25/2024$10.93$10.83
-0.87%		$10.89$10.73147,062 shs$433.31 million
04/24/2024$11.04$10.93
-1.04%		$11.07$10.83158,848 shs$437.11 million
04/23/2024$11.08$11.04
-0.36%		$11.22$11.02166,874 shs$441.71 million
04/22/2024$10.88$11.08
+1.84%		$11.09$10.96137,719 shs$443.31 million
04/19/2024$10.64$10.88
+2.26%		$10.89$10.65115,110 shs$435.31 million
04/18/2024$10.68$10.64
-0.37%		$10.66$10.55126,771 shs$425.71 million
04/17/2024$10.54$10.68
+1.38%		$10.78$10.59233,033 shs$427.31 million
04/16/2024$10.65$10.54
-1.08%		$10.63$10.48249,284 shs$421.51 million
04/15/2024$10.90$10.65
-2.29%		$11.03$10.63286,616 shs$426.11 million
04/12/2024$11.23$10.91
-2.85%		$11.37$10.82302,316 shs$436.51 million
04/11/2024$11.12$11.23
+0.99%		$11.26$11.10140,090 shs$449.31 million
04/10/2024$11.03$11.12
+0.82%		$11.22$10.90191,468 shs$444.91 million
04/09/2024$11.14$11.03
-0.94%		$11.22$11.00100,416 shs$441.31 million
04/08/2024$11.14$11.14
-0.04%		$11.24$11.1189,620 shs$445.51 million
04/05/2024$11.15$11.14
-0.09%		$11.32$11.08144,324 shs$445.71 million
04/04/2024$11.41$11.15
-2.28%		$11.46$11.11278,317 shs$446.11 million
04/03/2024$11.15$11.41
+2.33%		$11.44$11.16206,990 shs$456.51 million
04/02/2024$11.18$11.15
-0.27%		$11.22$11.0890,564 shs$446.11 million
04/01/2024$11.12$11.18
+0.54%		$11.29$11.13149,635 shs$447.31 million
03/29/2024$11.12$11.12$11.20$11.09111,806 shs$444.91 million
03/28/2024$11.11$11.12
+0.09%		$11.20$11.09111,761 shs$444.91 million
03/27/2024$11.05$11.11
+0.54%		$11.13$11.0079,078 shs$444.51 million
03/26/2024$11.18$11.05
-1.16%		$11.21$10.96191,272 shs$442.11 million
03/25/2024$11.18$11.18$11.37$11.04198,772 shs$447.31 million
03/22/2024$11.33$11.18
-1.32%		$11.37$11.18148,159 shs$447.31 million
03/21/2024$11.03$11.33
+2.77%		$11.36$11.04263,827 shs$453.31 million
03/20/2024$11.08$11.03
-0.50%		$11.08$10.87110,353 shs$441.11 million
Tech GIANT’s Plans to Revolutionize Crypto… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
03/19/2024$10.92$11.08
+1.47%		$11.17$10.90112,497 shs$443.31 million
03/18/2024$11.17$10.92
-2.24%		$11.21$10.89186,891 shs$436.91 million
03/15/2024$11.15$11.17
+0.18%		$11.27$11.13125,873 shs$446.91 million
03/14/2024$11.20$11.15
-0.45%		$11.28$11.06143,367 shs$446.11 million
03/13/2024$11.13$11.20
+0.63%		$11.36$11.18189,279 shs$448.11 million
03/12/2024$11.33$11.13
-1.77%		$11.34$11.10198,987 shs$445.31 million
03/11/2024$11.21$11.33
+1.07%		$11.33$11.03221,006 shs$453.31 million
03/08/2024$11.50$11.21
-2.52%		$11.25$10.95316,393 shs$448.51 million
03/07/2024$11.23$11.50
+2.40%		$11.75$11.28439,573 shs$460.12 million
03/06/2024$11.21$11.23
+0.18%		$11.36$11.19274,612 shs$449.31 million
03/05/2024$11.49$11.21
-2.44%		$11.51$11.20210,472 shs$448.51 million
03/04/2024$11.68$11.49
-1.63%		$11.70$11.47305,379 shs$459.72 million
03/01/2024$11.40$11.68
+2.46%		$11.72$11.43240,310 shs$467.32 million
02/29/2024$11.53$11.40
-1.13%		$11.60$11.30540,607 shs$456.11 million
02/28/2024$11.64$11.53
-0.95%		$11.68$11.23338,251 shs$461.32 million
02/27/2024$11.70$11.64
-0.51%		$11.73$11.36236,000 shs$465.72 million
02/26/2024$11.71$11.70
-0.09%		$11.76$11.45217,430 shs$468.12 million
02/23/2024$11.63$11.71
+0.69%		$11.78$11.42144,059 shs$468.52 million
02/22/2024$11.59$11.63
+0.35%		$11.75$11.50216,988 shs$465.32 million
02/21/2024$11.55$11.59
+0.39%		$11.64$11.43145,619 shs$463.72 million
02/20/2024$11.48$11.55
+0.57%		$11.71$11.45310,158 shs$461.92 million
02/19/2024$11.48$11.48$11.58$11.29243,100 shs$459.32 million
02/16/2024$11.20$11.48
+2.50%		$11.58$11.29243,088 shs$459.32 million
02/15/2024$11.38$11.20
-1.58%		$11.31$11.02507,597 shs$448.11 million
02/14/2024$10.44$11.38
+9.00%		$11.51$10.96718,496 shs$455.31 million

Related Companies:
This page (NYSE:CLCO) was last updated on 5/15/2024 by MarketBeat.com Staff

From Our Partners
Bill Clinton Backing Biden Replacement???
The Freeport Society
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Amazon's betting big on this unknown AI company
Manward Press
This Wall Street stock prediction just went viral
Chaikin Analytics
With revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radar
Stocks News
Elon’s New Device is About to Shock the World
InvestorPlace