COOL(COOL)
COOL
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $20.50 | $20.71 | $20.50 | $20.71 | 20,295 |
| 10/12/2026 | $21.02 | $21.02 | $20.85 | $20.85 | 1,900 |
| 10/9/2026 | $21.26 | $21.26 | $21.26 | $21.26 | 147 |
| 10/8/2026 | $21.43 | $21.43 | $21.12 | $21.15 | 1,200 |
| 10/7/2026 | $21.87 | $21.87 | $21.68 | $21.79 | 8,910 |
| 10/6/2026 | $22.50 | $22.55 | $22.41 | $22.42 | 2,301 |
| 10/5/2026 | $22.43 | $22.43 | $22.43 | $22.43 | 842 |
| 10/2/2026 | $22.18 | $22.26 | $22.17 | $22.23 | 2,200 |
| 10/1/2026 | $21.69 | $21.77 | $21.69 | $21.77 | 700 |
| 9/30/2026 | $21.81 | $21.81 | $21.51 | $21.52 | 732 |
| 9/29/2026 | $22.00 | $22.01 | $22.00 | $22.01 | 5,698 |
| 9/28/2026 | $21.92 | $21.94 | $21.87 | $21.87 | 900 |
| 9/25/2026 | $21.89 | $22.20 | $21.89 | $22.13 | 3,748 |
| 9/24/2026 | $21.79 | $21.79 | $21.79 | $21.79 | 116 |
| 9/23/2026 | $21.50 | $21.65 | $21.50 | $21.59 | 5,149 |
| 9/22/2026 | $21.70 | $21.78 | $21.58 | $21.77 | 19,274 |
| 9/21/2026 | $21.16 | $21.37 | $21.16 | $21.37 | 725 |
| 9/18/2026 | $20.70 | $20.89 | $20.69 | $20.89 | 804 |
| 9/17/2026 | $20.29 | $20.29 | $20.29 | $20.29 | 300 |
| 9/16/2026 | $19.94 | $19.94 | $19.77 | $19.77 | 1,808 |
| 9/15/2026 | $20.23 | $20.24 | $19.48 | $19.48 | 3,200 |
| 9/14/2026 | $20.09 | $20.10 | $20.09 | $20.10 | 600 |
| 9/11/2026 | $20.84 | $20.84 | $20.84 | $20.84 | 400 |
| 9/10/2026 | $20.48 | $20.48 | $20.32 | $20.33 | 1,546 |
| 9/9/2026 | $21.14 | $21.14 | $20.97 | $20.97 | 944 |
| 9/8/2026 | $21.03 | $21.23 | $21.03 | $21.16 | 1,344 |
| 9/4/2026 | $21.29 | $21.51 | $21.29 | $21.51 | 3,803 |
| 9/3/2026 | $20.50 | $20.75 | $20.50 | $20.70 | 3,921 |
| 9/2/2026 | $20.70 | $20.71 | $20.61 | $20.70 | 6,516 |
| 9/1/2026 | $20.75 | $20.75 | $20.62 | $20.62 | 1,149 |
| 8/31/2026 | $20.89 | $20.92 | $20.86 | $20.92 | 3,916 |
| 8/28/2026 | $21.00 | $21.00 | $20.36 | $20.36 | 1,317 |
| 8/27/2026 | $20.67 | $20.68 | $20.56 | $20.68 | 2,809 |
| 8/26/2026 | $20.16 | $20.19 | $20.07 | $20.11 | 32,786 |
| 8/25/2026 | $19.52 | $19.52 | $19.52 | $19.52 | 237 |
| 8/24/2026 | $19.30 | $19.30 | $19.00 | $19.05 | 1,341 |
| 8/21/2026 | $19.33 | $19.33 | $19.32 | $19.32 | 200 |
| 8/20/2026 | $19.54 | $19.54 | $19.54 | $19.54 | 1,832 |
| 8/19/2026 | $19.80 | $19.80 | $19.64 | $19.64 | 1,349 |
| 8/18/2026 | $21.89 | $21.89 | $19.76 | $19.80 | 2,236 |
| 8/17/2026 | $20.88 | $20.88 | $20.88 | $20.88 | 100 |
| 8/14/2026 | $20.42 | $20.42 | $20.37 | $20.37 | 547 |
| 8/13/2026 | $20.12 | $21.78 | $20.12 | $20.40 | 7,512 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
