Americold Realty Trust (COLD) stock
COLDNYSEReal Estate Investment TrustsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 4/30390% above fair value
$14.37−0.22 (-1.51%)
Close on Oct 30, 2026Market cap $4.10BP/E –Yield –
Price history
Americold Realty Trust share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$14.37
-1.51% on the day
52-week range
$10.10 – $16.88
-14.9% from the high
Change over 52 weeks
+13.2%
From $12.69 on Oct 30, 2025
Average volume
3.70M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $14.57 | $14.66 | $14.32 | $14.37 | -1.51% | 4,038,858 |
| Oct 29, 2026 | $14.38 | $14.60 | $14.20 | $14.59 | +3.55% | 2,557,795 |
| Oct 28, 2026 | $14.34 | $14.39 | $14.06 | $14.09 | -1.95% | 2,367,698 |
| Oct 27, 2026 | $14.50 | $14.70 | $14.36 | $14.37 | -1.58% | 2,696,798 |
| Oct 26, 2026 | $14.50 | $14.71 | $14.41 | $14.60 | +0.90% | 2,732,788 |
| Oct 23, 2026 | $14.23 | $14.47 | $14.11 | $14.47 | +1.76% | 2,806,845 |
| Oct 22, 2026 | $13.97 | $14.29 | $13.97 | $14.22 | +1.28% | 2,482,879 |
| Oct 21, 2026 | $14.27 | $14.27 | $13.92 | $14.04 | -0.43% | 2,610,908 |
| Oct 20, 2026 | $13.69 | $14.21 | $13.69 | $14.10 | +2.77% | 2,983,611 |
| Oct 19, 2026 | $13.85 | $13.97 | $13.58 | $13.72 | -0.72% | 2,115,915 |
| Oct 16, 2026 | $14.03 | $14.08 | $13.72 | $13.82 | -0.72% | 3,437,840 |
| Oct 15, 2026 | $14.02 | $14.39 | $13.89 | $13.92 | +0.80% | 3,968,466 |
| Oct 14, 2026 | $13.87 | $13.90 | $13.46 | $13.81 | -1.00% | 2,621,089 |
| Oct 13, 2026 | $14.03 | $14.13 | $13.80 | $13.95 | +0.07% | 3,168,522 |
| Oct 12, 2026 | $13.78 | $14.02 | $13.68 | $13.94 | -0.36% | 1,975,800 |
| Oct 9, 2026 | $13.83 | $14.05 | $13.69 | $13.99 | +1.30% | 1,804,060 |
| Oct 8, 2026 | $13.65 | $13.89 | $13.33 | $13.81 | +1.17% | 3,936,892 |
| Oct 7, 2026 | $13.88 | $13.99 | $13.63 | $13.65 | -1.52% | 2,773,222 |
| Oct 6, 2026 | $14.30 | $14.30 | $13.80 | $13.86 | -1.35% | 2,983,867 |
| Oct 5, 2026 | $13.93 | $14.45 | $13.84 | $14.05 | +0.57% | 4,158,656 |
| Oct 2, 2026 | $14.12 | $14.22 | $13.83 | $13.97 | +1.16% | 3,723,828 |
| Oct 1, 2026 | $13.97 | $14.00 | $13.54 | $13.81 | -1.22% | 3,182,970 |
| Sep 30, 2026 | $14.36 | $14.36 | $13.87 | $13.98 | -3.85% | 4,150,433 |
| Sep 29, 2026 | $14.41 | $14.75 | $14.38 | $14.54 | -0.14% | 3,091,251 |
| Sep 28, 2026 | $14.65 | $14.88 | $14.40 | $14.56 | -1.22% | 4,076,943 |
| Sep 25, 2026 | $14.32 | $14.95 | $14.20 | $14.74 | +2.65% | 3,080,320 |
| Sep 24, 2026 | $14.36 | $14.58 | $14.28 | $14.36 | -0.07% | 2,564,504 |
| Sep 23, 2026 | $14.50 | $14.52 | $14.14 | $14.37 | -1.24% | 2,474,355 |
| Sep 22, 2026 | $14.83 | $14.86 | $14.54 | $14.55 | -1.22% | 2,050,182 |
| Sep 21, 2026 | $14.55 | $14.78 | $14.38 | $14.73 | +2.22% | 2,088,812 |
| Sep 18, 2026 | $14.76 | $14.90 | $14.37 | $14.41 | -3.03% | 7,322,519 |
| Sep 17, 2026 | $14.73 | $15.03 | $14.49 | $14.86 | +2.34% | 5,181,777 |
| Sep 16, 2026 | $14.90 | $15.00 | $14.36 | $14.52 | -3.07% | 2,960,736 |
| Sep 15, 2026 | $14.87 | $15.12 | $14.77 | $14.98 | +0.07% | 3,848,141 |
| Sep 14, 2026 | $14.64 | $15.01 | $14.46 | $14.97 | +2.39% | 4,148,317 |
| Sep 11, 2026 | $14.30 | $14.75 | $14.17 | $14.62 | +3.54% | 5,894,654 |
| Sep 10, 2026 | $13.66 | $14.16 | $13.50 | $14.12 | +3.29% | 4,835,419 |
| Sep 9, 2026 | $14.03 | $14.60 | $13.66 | $13.67 | -2.22% | 2,981,144 |
| Sep 8, 2026 | $14.20 | $14.25 | $13.81 | $13.98 | -1.69% | 2,882,049 |
| Sep 4, 2026 | $14.05 | $14.49 | $14.05 | $14.22 | +0.78% | 2,155,239 |
| Sep 3, 2026 | $14.75 | $14.76 | $14.00 | $14.11 | -3.29% | 3,769,850 |
| Sep 2, 2026 | $14.76 | $14.78 | $14.51 | $14.59 | -1.02% | 2,996,079 |
| Sep 1, 2026 | $14.91 | $15.05 | $14.69 | $14.74 | -1.40% | 4,141,946 |
| Aug 31, 2026 | $14.92 | $15.01 | $14.74 | $14.95 | -0.40% | 5,518,694 |
| Aug 28, 2026 | $15.07 | $15.23 | $14.95 | $15.01 | -0.13% | 2,208,412 |
| Aug 27, 2026 | $15.17 | $15.34 | $15.03 | $15.03 | -1.57% | 2,202,726 |
| Aug 26, 2026 | $15.38 | $15.61 | $15.26 | $15.27 | -1.42% | 2,971,459 |
| Aug 25, 2026 | $15.20 | $15.53 | $15.09 | $15.49 | +2.51% | 3,843,749 |
| Aug 24, 2026 | $15.33 | $15.59 | $15.09 | $15.11 | -0.92% | 4,857,057 |
| Aug 21, 2026 | $15.23 | $15.35 | $15.04 | $15.25 | +1.53% | 2,095,029 |
| Aug 20, 2026 | $15.06 | $15.23 | $14.85 | $15.02 | -0.40% | 2,199,107 |
| Aug 19, 2026 | $15.24 | $15.27 | $14.95 | $15.08 | +1.48% | 3,841,202 |
| Aug 18, 2026 | $14.52 | $15.04 | $14.52 | $14.86 | +2.48% | 4,640,611 |
| Aug 17, 2026 | $14.76 | $14.79 | $14.35 | $14.50 | -2.55% | 2,622,375 |
| Aug 14, 2026 | $15.07 | $15.28 | $14.83 | $14.88 | -1.59% | 1,818,077 |
| Aug 13, 2026 | $14.69 | $15.28 | $14.56 | $15.12 | +3.56% | 3,137,382 |
| Aug 12, 2026 | $14.53 | $14.69 | $14.42 | $14.60 | +0.83% | 2,907,252 |
| Aug 11, 2026 | $14.45 | $14.83 | $14.36 | $14.48 | -0.75% | 2,597,640 |
| Aug 10, 2026 | $14.74 | $15.00 | $14.51 | $14.59 | -2.47% | 2,891,519 |
| Aug 7, 2026 | $14.45 | $15.07 | $14.39 | $14.96 | +3.74% | 4,183,690 |
| Aug 6, 2026 | $15.32 | $15.53 | $14.32 | $14.42 | +2.78% | 7,489,778 |
| Aug 5, 2026 | $14.19 | $14.28 | $13.90 | $14.03 | -0.99% | 4,315,979 |
| Aug 4, 2026 | $14.09 | $14.26 | $13.87 | $14.17 | +0.43% | 3,975,334 |
| Aug 3, 2026 | $14.11 | $14.25 | $13.84 | $14.11 | +0.14% | 3,170,524 |
| Jul 31, 2026 | $14.44 | $14.44 | $14.00 | $14.09 | -2.56% | 2,528,506 |
| Jul 30, 2026 | $14.84 | $14.86 | $14.25 | $14.46 | -2.10% | 3,543,481 |
| Jul 29, 2026 | $14.65 | $14.97 | $14.64 | $14.77 | +1.16% | 3,083,002 |
| Jul 28, 2026 | $14.67 | $14.88 | $14.48 | $14.60 | -0.21% | 4,680,423 |
| Jul 27, 2026 | $14.33 | $14.70 | $14.32 | $14.63 | +2.16% | 3,358,205 |
| Jul 24, 2026 | $13.88 | $14.44 | $13.87 | $14.32 | +1.56% | 3,804,991 |
| Jul 23, 2026 | $14.71 | $14.92 | $13.77 | $14.10 | -7.84% | 10,430,930 |
| Jul 22, 2026 | $15.42 | $15.48 | $15.16 | $15.30 | -0.26% | 2,322,919 |
| Jul 21, 2026 | $15.47 | $15.63 | $15.31 | $15.34 | -0.78% | 2,672,678 |
| Jul 20, 2026 | $15.91 | $15.99 | $15.37 | $15.46 | -2.95% | 4,713,770 |
| Jul 17, 2026 | $15.76 | $16.14 | $15.76 | $15.93 | +0.13% | 2,923,112 |
| Jul 16, 2026 | $15.83 | $16.16 | $15.77 | $15.91 | +0.82% | 3,432,907 |
| Jul 15, 2026 | $15.99 | $16.02 | $15.63 | $15.78 | -0.75% | 5,540,258 |
| Jul 14, 2026 | $15.75 | $15.92 | $15.63 | $15.90 | +1.34% | 4,681,466 |
| Jul 13, 2026 | $15.57 | $15.79 | $15.56 | $15.69 | +1.16% | 3,552,587 |
| Jul 10, 2026 | $15.81 | $15.84 | $15.43 | $15.51 | -1.34% | 2,372,684 |
| Jul 9, 2026 | $15.71 | $15.92 | $15.62 | $15.72 | 0.00% | 2,212,762 |
| Jul 8, 2026 | $16.10 | $16.14 | $15.64 | $15.72 | -3.26% | 5,369,117 |
| Jul 7, 2026 | $16.35 | $16.88 | $16.21 | $16.25 | +0.81% | 5,474,015 |
| Jul 6, 2026 | $16.00 | $16.22 | $15.88 | $16.12 | -0.74% | 5,928,964 |
| Jul 2, 2026 | $16.21 | $16.42 | $15.96 | $16.24 | +1.37% | 4,118,862 |
| Jul 1, 2026 | $15.77 | $16.21 | $15.73 | $16.02 | +1.91% | 5,136,268 |
| Jun 30, 2026 | $15.70 | $16.05 | $15.69 | $15.72 | -2.42% | 5,536,571 |
| Jun 29, 2026 | $15.97 | $16.11 | $15.58 | $16.11 | +0.88% | 5,549,387 |
| Jun 26, 2026 | $15.48 | $16.00 | $15.32 | $15.97 | +6.97% | 7,575,726 |
| Jun 25, 2026 | $14.26 | $14.97 | $14.04 | $14.93 | +5.59% | 7,024,694 |
| Jun 24, 2026 | $14.23 | $14.56 | $14.12 | $14.14 | +0.28% | 3,895,097 |
| Jun 23, 2026 | $13.97 | $14.17 | $13.90 | $14.10 | +0.93% | 3,098,790 |
| Jun 22, 2026 | $14.26 | $14.26 | $13.91 | $13.97 | -0.71% | 2,883,339 |
| Jun 18, 2026 | $14.29 | $14.43 | $14.01 | $14.07 | -0.57% | 4,204,406 |
| Jun 17, 2026 | $14.59 | $14.66 | $14.08 | $14.15 | -3.21% | 3,111,562 |
| Jun 16, 2026 | $14.55 | $14.73 | $14.53 | $14.62 | +0.48% | 3,272,869 |
| Jun 15, 2026 | $14.71 | $14.87 | $14.33 | $14.55 | +0.62% | 3,048,419 |
| Jun 12, 2026 | $14.83 | $14.97 | $14.44 | $14.46 | -1.43% | 2,267,869 |
| Jun 11, 2026 | $14.48 | $14.78 | $14.31 | $14.67 | +2.16% | 5,052,687 |
| Jun 10, 2026 | $14.84 | $14.88 | $14.27 | $14.36 | -3.56% | 5,530,119 |
| Jun 9, 2026 | $14.81 | $15.23 | $14.66 | $14.89 | +2.76% | 8,698,218 |
| Jun 8, 2026 | $14.66 | $14.96 | $14.36 | $14.49 | -1.50% | 3,706,305 |
| Jun 5, 2026 | $14.75 | $14.99 | $14.70 | $14.71 | -1.74% | 3,423,202 |
| Jun 4, 2026 | $14.75 | $15.09 | $14.68 | $14.97 | +2.46% | 6,874,561 |
| Jun 3, 2026 | $14.83 | $14.97 | $14.59 | $14.61 | -2.47% | 4,837,597 |
| Jun 2, 2026 | $15.39 | $15.49 | $14.92 | $14.98 | -2.35% | 2,999,048 |
| Jun 1, 2026 | $15.46 | $15.69 | $15.28 | $15.34 | -2.23% | 7,004,092 |
| May 29, 2026 | $15.82 | $16.02 | $15.56 | $15.69 | -0.76% | 9,591,511 |
| May 28, 2026 | $15.27 | $15.88 | $15.09 | $15.81 | +3.13% | 7,233,710 |
| May 27, 2026 | $14.86 | $15.34 | $14.86 | $15.33 | +3.16% | 4,927,390 |
| May 26, 2026 | $14.87 | $14.98 | $14.66 | $14.86 | +0.34% | 4,079,188 |
| May 22, 2026 | $14.53 | $14.93 | $14.49 | $14.81 | +2.56% | 3,712,539 |
| May 21, 2026 | $14.19 | $14.58 | $14.10 | $14.44 | +0.21% | 2,226,213 |
| May 20, 2026 | $14.04 | $14.46 | $13.84 | $14.41 | +2.86% | 2,645,199 |
| May 19, 2026 | $14.43 | $14.52 | $14.00 | $14.01 | -3.31% | 2,160,631 |
| May 18, 2026 | $14.35 | $14.52 | $14.25 | $14.49 | +1.61% | 2,441,444 |
| May 15, 2026 | $14.33 | $14.41 | $14.12 | $14.26 | -2.26% | 3,627,550 |
| May 14, 2026 | $14.93 | $15.02 | $14.56 | $14.59 | -2.15% | 3,710,573 |
| May 13, 2026 | $14.70 | $14.97 | $14.63 | $14.91 | +0.74% | 4,098,582 |
| May 12, 2026 | $14.55 | $14.81 | $14.21 | $14.80 | +1.65% | 4,818,909 |
| May 11, 2026 | $15.09 | $15.15 | $14.24 | $14.56 | -1.89% | 6,189,804 |
| May 8, 2026 | $15.00 | $15.20 | $14.73 | $14.84 | -0.87% | 7,772,468 |
| May 7, 2026 | $13.10 | $15.00 | $13.10 | $14.97 | +17.87% | 14,524,160 |
| May 6, 2026 | $12.13 | $12.74 | $12.13 | $12.70 | +5.92% | 5,080,818 |
| May 5, 2026 | $11.93 | $12.10 | $11.78 | $11.99 | +0.67% | 3,984,237 |
| May 4, 2026 | $12.21 | $12.51 | $11.90 | $11.91 | -3.01% | 4,160,783 |
| May 1, 2026 | $12.35 | $12.44 | $12.20 | $12.28 | +0.41% | 4,638,430 |
| Apr 30, 2026 | $12.09 | $12.29 | $12.06 | $12.23 | +1.92% | 3,705,626 |
| Apr 29, 2026 | $12.36 | $12.52 | $11.95 | $12.00 | -3.77% | 3,696,704 |
| Apr 28, 2026 | $12.35 | $12.51 | $12.09 | $12.47 | +1.71% | 2,862,982 |
| Apr 27, 2026 | $12.60 | $12.71 | $12.24 | $12.26 | -4.44% | 4,497,266 |
| Apr 24, 2026 | $12.24 | $12.86 | $12.12 | $12.83 | +4.56% | 4,051,395 |
| Apr 23, 2026 | $12.25 | $12.43 | $12.12 | $12.27 | +0.25% | 1,876,216 |
| Apr 22, 2026 | $12.70 | $12.73 | $12.20 | $12.24 | -2.55% | 3,094,113 |
| Apr 21, 2026 | $12.90 | $12.90 | $12.50 | $12.56 | -2.86% | 1,898,849 |
| Apr 20, 2026 | $12.72 | $12.95 | $12.70 | $12.93 | +1.02% | 2,576,892 |
| Apr 17, 2026 | $12.63 | $12.98 | $12.47 | $12.80 | +3.23% | 4,482,179 |
| Apr 16, 2026 | $12.16 | $12.47 | $12.12 | $12.40 | +2.39% | 3,891,949 |
| Apr 15, 2026 | $12.36 | $12.49 | $12.03 | $12.11 | -1.94% | 3,293,492 |
| Apr 14, 2026 | $12.33 | $12.49 | $12.25 | $12.35 | +0.57% | 3,554,261 |
| Apr 13, 2026 | $11.97 | $12.34 | $11.89 | $12.28 | +2.25% | 4,460,603 |
| Apr 10, 2026 | $12.08 | $12.22 | $11.94 | $12.01 | 0.00% | 1,968,165 |
| Apr 9, 2026 | $11.87 | $12.24 | $11.84 | $12.01 | +0.25% | 3,636,933 |
| Apr 8, 2026 | $11.67 | $11.98 | $11.57 | $11.98 | +4.90% | 4,749,367 |
| Apr 7, 2026 | $11.48 | $11.60 | $11.38 | $11.42 | -0.87% | 3,637,208 |
| Apr 6, 2026 | $11.51 | $11.63 | $11.37 | $11.52 | +0.35% | 3,787,325 |
| Apr 2, 2026 | $11.16 | $11.49 | $10.98 | $11.48 | +2.23% | 3,859,621 |
| Apr 1, 2026 | $11.46 | $11.55 | $11.22 | $11.23 | -2.01% | 3,470,664 |
| Mar 31, 2026 | $11.46 | $11.66 | $11.28 | $11.46 | 0.00% | 7,471,863 |
| Mar 30, 2026 | $11.09 | $11.49 | $10.90 | $11.46 | +4.75% | 7,881,858 |
| Mar 27, 2026 | $11.09 | $11.28 | $10.70 | $10.94 | -2.06% | 10,348,250 |
| Mar 26, 2026 | $11.29 | $11.47 | $11.16 | $11.17 | -1.24% | 2,578,446 |
| Mar 25, 2026 | $11.47 | $11.56 | $11.17 | $11.31 | -0.18% | 2,690,952 |
| Mar 24, 2026 | $11.15 | $11.48 | $11.08 | $11.33 | +0.53% | 3,192,736 |
| Mar 23, 2026 | $11.50 | $11.63 | $11.25 | $11.27 | +0.18% | 3,743,726 |
| Mar 20, 2026 | $11.52 | $11.58 | $11.07 | $11.25 | -2.26% | 5,309,342 |
| Mar 19, 2026 | $11.89 | $11.90 | $11.47 | $11.51 | -3.76% | 3,696,500 |
| Mar 18, 2026 | $11.97 | $12.24 | $11.87 | $11.96 | -0.17% | 3,355,357 |
| Mar 17, 2026 | $11.64 | $12.16 | $11.54 | $11.98 | +5.18% | 5,236,409 |
| Mar 16, 2026 | $11.28 | $11.54 | $11.24 | $11.39 | +2.34% | 4,958,420 |
| Mar 13, 2026 | $11.41 | $11.60 | $11.06 | $11.13 | -1.33% | 3,314,799 |
| Mar 12, 2026 | $11.77 | $11.87 | $11.27 | $11.28 | -4.73% | 4,967,192 |
| Mar 11, 2026 | $12.17 | $12.17 | $11.64 | $11.84 | -2.15% | 3,664,311 |
| Mar 10, 2026 | $12.18 | $12.28 | $12.01 | $12.10 | -1.22% | 3,577,949 |
| Mar 9, 2026 | $12.33 | $12.33 | $11.86 | $12.25 | -2.08% | 4,932,737 |
| Mar 6, 2026 | $12.77 | $12.77 | $12.36 | $12.51 | -1.50% | 2,127,881 |
| Mar 5, 2026 | $12.36 | $12.76 | $12.34 | $12.70 | +1.11% | 2,473,925 |
| Mar 4, 2026 | $12.67 | $12.74 | $12.39 | $12.56 | -0.95% | 4,522,404 |
| Mar 3, 2026 | $12.75 | $12.85 | $12.42 | $12.68 | -2.84% | 3,978,217 |
| Mar 2, 2026 | $13.25 | $13.35 | $12.99 | $13.05 | -2.54% | 3,679,612 |
| Feb 27, 2026 | $13.37 | $13.67 | $13.27 | $13.39 | -1.40% | 5,837,161 |
| Feb 26, 2026 | $13.22 | $13.66 | $13.12 | $13.58 | +3.43% | 7,904,663 |
| Feb 25, 2026 | $13.00 | $13.20 | $12.74 | $13.13 | +0.38% | 5,533,908 |
| Feb 24, 2026 | $13.30 | $13.33 | $13.04 | $13.08 | -1.65% | 6,305,386 |
| Feb 23, 2026 | $13.42 | $13.53 | $13.08 | $13.30 | -0.82% | 3,261,569 |
| Feb 20, 2026 | $13.83 | $13.89 | $13.17 | $13.41 | -3.46% | 6,366,723 |
| Feb 19, 2026 | $12.39 | $14.05 | $12.39 | $13.89 | +15.75% | 17,254,470 |
| Feb 18, 2026 | $12.38 | $12.39 | $11.95 | $12.00 | -2.60% | 5,972,135 |
| Feb 17, 2026 | $12.49 | $12.50 | $12.12 | $12.32 | -0.32% | 5,524,814 |
| Feb 13, 2026 | $12.42 | $12.55 | $12.22 | $12.36 | +0.16% | 4,140,197 |
| Feb 12, 2026 | $12.52 | $12.77 | $12.02 | $12.34 | -1.67% | 6,447,224 |
| Feb 11, 2026 | $12.84 | $12.96 | $12.49 | $12.55 | -2.49% | 2,450,767 |
| Feb 10, 2026 | $12.85 | $12.98 | $12.79 | $12.87 | +0.94% | 5,510,706 |
| Feb 9, 2026 | $12.65 | $12.90 | $12.51 | $12.75 | +0.71% | 4,571,941 |
| Feb 6, 2026 | $12.67 | $12.77 | $12.55 | $12.66 | +1.20% | 4,632,650 |
| Feb 5, 2026 | $12.42 | $12.87 | $12.31 | $12.51 | -3.92% | 5,397,424 |
| Feb 4, 2026 | $12.70 | $13.20 | $12.66 | $13.02 | +2.92% | 3,485,949 |
| Feb 3, 2026 | $12.53 | $12.69 | $12.36 | $12.65 | +0.72% | 3,458,491 |
| Feb 2, 2026 | $12.38 | $12.64 | $12.30 | $12.56 | +1.21% | 3,975,746 |
| Jan 30, 2026 | $12.40 | $12.68 | $12.21 | $12.41 | +0.24% | 7,467,913 |
| Jan 29, 2026 | $12.36 | $12.59 | $12.21 | $12.38 | +0.73% | 5,597,966 |
| Jan 28, 2026 | $12.83 | $12.87 | $12.24 | $12.29 | -3.83% | 6,054,965 |
| Jan 27, 2026 | $12.67 | $12.91 | $12.55 | $12.78 | -1.39% | 3,994,273 |
| Jan 26, 2026 | $13.26 | $13.44 | $12.89 | $12.96 | -2.11% | 3,683,053 |
| Jan 23, 2026 | $12.95 | $13.26 | $12.91 | $13.24 | +2.08% | 4,221,116 |
| Jan 22, 2026 | $13.22 | $13.34 | $12.83 | $12.97 | -1.59% | 3,995,935 |
| Jan 21, 2026 | $13.32 | $13.37 | $12.98 | $13.18 | +0.84% | 4,292,760 |
| Jan 20, 2026 | $13.45 | $13.54 | $13.01 | $13.07 | -3.61% | 4,050,763 |
| Jan 16, 2026 | $13.33 | $13.66 | $13.29 | $13.56 | +1.04% | 2,989,636 |
| Jan 15, 2026 | $13.54 | $13.61 | $13.24 | $13.42 | -0.81% | 3,560,297 |
| Jan 14, 2026 | $13.26 | $13.63 | $13.26 | $13.53 | +1.81% | 4,336,246 |
| Jan 13, 2026 | $13.26 | $13.37 | $13.07 | $13.29 | +0.30% | 3,189,978 |
| Jan 12, 2026 | $13.25 | $13.42 | $13.11 | $13.25 | -0.23% | 4,079,805 |
| Jan 9, 2026 | $13.37 | $13.45 | $12.98 | $13.28 | +0.99% | 4,874,907 |
| Jan 8, 2026 | $12.78 | $13.39 | $12.74 | $13.15 | +2.18% | 5,135,923 |
| Jan 7, 2026 | $13.33 | $13.47 | $12.87 | $12.87 | -2.57% | 5,295,455 |
| Jan 6, 2026 | $13.05 | $13.42 | $12.99 | $13.21 | +0.99% | 7,579,006 |
| Jan 5, 2026 | $12.89 | $13.24 | $12.60 | $13.08 | +1.08% | 7,233,160 |
| Jan 2, 2026 | $12.94 | $13.32 | $12.70 | $12.94 | +0.62% | 6,565,294 |
| Dec 31, 2025 | $13.10 | $13.25 | $12.80 | $12.86 | -3.74% | 5,903,052 |
| Dec 30, 2025 | $12.76 | $13.54 | $12.73 | $13.36 | +4.78% | 8,071,413 |
| Dec 29, 2025 | $12.74 | $12.84 | $12.60 | $12.75 | -0.47% | 5,969,341 |
| Dec 26, 2025 | $12.50 | $12.83 | $12.40 | $12.81 | +1.91% | 4,524,405 |
| Dec 24, 2025 | $12.32 | $12.58 | $12.23 | $12.57 | +3.03% | 2,338,886 |
| Dec 23, 2025 | $12.32 | $12.33 | $12.09 | $12.20 | -1.37% | 3,777,840 |
| Dec 22, 2025 | $12.19 | $12.50 | $12.13 | $12.37 | +1.31% | 6,076,110 |
| Dec 19, 2025 | $12.39 | $12.49 | $12.20 | $12.21 | -1.45% | 6,939,683 |
| Dec 18, 2025 | $12.50 | $12.54 | $12.16 | $12.39 | -1.90% | 4,639,572 |
| Dec 17, 2025 | $12.68 | $12.99 | $12.58 | $12.63 | +0.24% | 5,051,821 |
| Dec 16, 2025 | $12.79 | $13.06 | $12.60 | $12.60 | -1.49% | 7,189,000 |
| Dec 15, 2025 | $12.73 | $12.91 | $12.63 | $12.79 | +0.47% | 6,982,348 |
| Dec 12, 2025 | $12.65 | $12.83 | $12.40 | $12.73 | +1.92% | 7,887,000 |
| Dec 11, 2025 | $12.41 | $12.65 | $12.27 | $12.49 | +0.48% | 8,855,849 |
| Dec 10, 2025 | $11.40 | $12.55 | $11.40 | $12.43 | +10.39% | 14,224,440 |
| Dec 9, 2025 | $10.66 | $11.29 | $10.65 | $11.26 | +6.33% | 7,557,237 |
| Dec 8, 2025 | $10.80 | $11.07 | $10.51 | $10.59 | -1.49% | 7,868,885 |
| Dec 5, 2025 | $11.07 | $11.15 | $10.69 | $10.75 | -3.33% | 6,353,067 |
| Dec 4, 2025 | $11.11 | $11.20 | $10.85 | $11.12 | +0.36% | 6,113,430 |
| Dec 3, 2025 | $11.15 | $11.31 | $10.98 | $11.08 | -0.36% | 5,842,077 |
| Dec 2, 2025 | $11.03 | $11.33 | $10.95 | $11.12 | +1.18% | 8,851,216 |
| Dec 1, 2025 | $10.70 | $10.99 | $10.62 | $10.99 | +1.48% | 7,517,910 |
| Nov 28, 2025 | $10.79 | $10.93 | $10.73 | $10.83 | +0.37% | 2,033,076 |
| Nov 26, 2025 | $10.54 | $11.05 | $10.49 | $10.79 | +2.18% | 5,603,505 |
| Nov 25, 2025 | $10.52 | $10.71 | $10.52 | $10.56 | +0.86% | 5,588,695 |
| Nov 24, 2025 | $10.43 | $10.57 | $10.28 | $10.47 | +0.87% | 8,945,720 |
| Nov 21, 2025 | $10.12 | $10.64 | $10.10 | $10.38 | +2.57% | 14,009,660 |
| Nov 20, 2025 | $10.41 | $10.64 | $10.12 | $10.12 | -2.69% | 6,301,541 |
| Nov 19, 2025 | $10.76 | $10.96 | $10.26 | $10.40 | -3.79% | 9,997,917 |
| Nov 18, 2025 | $10.90 | $11.15 | $10.75 | $10.81 | -0.64% | 5,697,918 |
| Nov 17, 2025 | $10.76 | $11.00 | $10.74 | $10.88 | +0.83% | 6,280,993 |
| Nov 14, 2025 | $10.72 | $10.79 | $10.50 | $10.79 | +0.65% | 9,007,482 |
| Nov 13, 2025 | $11.00 | $11.05 | $10.61 | $10.72 | -2.99% | 12,100,350 |
| Nov 12, 2025 | $11.28 | $11.49 | $11.04 | $11.05 | -2.64% | 6,596,253 |
| Nov 11, 2025 | $11.38 | $11.56 | $11.21 | $11.35 | +0.53% | 6,865,560 |
| Nov 10, 2025 | $11.77 | $11.81 | $11.25 | $11.29 | -3.91% | 7,364,539 |
| Nov 7, 2025 | $11.64 | $11.82 | $11.46 | $11.75 | -0.93% | 7,578,413 |
| Nov 6, 2025 | $12.41 | $12.54 | $11.49 | $11.86 | -7.13% | 12,968,330 |
| Nov 5, 2025 | $12.57 | $12.80 | $12.40 | $12.77 | +3.07% | 4,922,553 |
| Nov 4, 2025 | $12.74 | $12.79 | $12.35 | $12.39 | -3.80% | 4,144,324 |
| Nov 3, 2025 | $12.62 | $12.90 | $12.48 | $12.88 | -0.08% | 3,480,168 |
| Oct 31, 2025 | $12.56 | $12.93 | $12.41 | $12.89 | +1.58% | 4,353,530 |
| Oct 30, 2025 | $12.44 | $12.83 | $12.35 | $12.69 | +1.20% | 8,092,647 |
| Oct 29, 2025 | $13.32 | $13.35 | $12.46 | $12.54 | -6.28% | 8,464,278 |
| Oct 28, 2025 | $14.00 | $14.00 | $13.38 | $13.38 | -4.97% | 3,465,217 |
| Oct 27, 2025 | $13.81 | $14.10 | $13.66 | $14.08 | +2.70% | 4,279,342 |
| Oct 24, 2025 | $13.68 | $13.85 | $13.61 | $13.71 | +0.51% | 3,757,790 |
| Oct 23, 2025 | $13.69 | $13.91 | $13.46 | $13.64 | -0.15% | 6,117,899 |
| Oct 22, 2025 | $13.56 | $13.95 | $13.54 | $13.66 | +0.74% | 5,821,457 |
| Oct 21, 2025 | $13.65 | $13.94 | $13.55 | $13.56 | -0.66% | 5,972,256 |
| Oct 20, 2025 | $13.75 | $13.85 | $13.58 | $13.65 | – | 5,470,130 |
Seasonality
COLD return in each calendar month over the last 9 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -0.8% | -2.4% | 2.2% | -1.0% | 5.3% | 3.9% | 3.1% | 0.1% | -7.6% | -0.7% | 1.8% | 2.0% |
| Months up | 3 of 8 | 3 of 9 | 5 of 9 | 5 of 9 | 4 of 9 | 8 of 9 | 6 of 9 | 4 of 9 | 2 of 9 | 5 of 9 | 4 of 8 | 4 of 8 |
| 2026 | -3.5% | 7.9% | -12.7% | 6.7% | 28.3% | 1.6% | -10.4% | 6.1% | -5.0% | 2.8% | ||
| 2025 | 2.1% | 4.9% | -5.4% | -9.9% | -14.3% | 1.7% | -3.3% | -10.2% | -13.6% | 5.3% | -16.0% | 20.8% |
| 2024 | -9.2% | -8.0% | -0.6% | -11.8% | 21.4% | -3.4% | 17.0% | -3.0% | -1.8% | -9.2% | -7.1% | -9.4% |
| 2023 | 11.0% | -6.4% | -2.5% | 4.0% | -1.0% | 11.0% | 0.4% | 3.8% | -9.0% | -13.8% | 7.7% | 8.0% |
| 2022 | -13.2% | -6.1% | 5.2% | -5.4% | 5.0% | 9.3% | 9.0% | -10.2% | -15.7% | -1.4% | 23.1% | -4.4% |
| 2021 | -6.5% | 0.4% | 10.4% | 5.0% | -5.9% | 0.1% | 2.6% | -5.4% | -20.3% | 1.4% | 10.8% | 1.1% |
| 2020 | -1.7% | -11.0% | 11.7% | -10.1% | 16.7% | 2.2% | 11.2% | -5.0% | -6.2% | 1.3% | -5.8% | 10.0% |
| 2019 | 14.8% | -1.9% | 6.8% | 4.9% | -2.2% | 4.2% | 3.4% | 8.6% | 2.3% | 8.1% | -6.2% | -6.3% |
| 2018 | -1.5% | 6.8% | 8.0% | -0.0% | 7.8% | -2.3% | 15.8% | 1.2% | -1.1% | 8.3% | -4.0% |