Australian Oilseeds Holdings Limited (COOT)
NASDAQ: COOT · Real-Time Price · USD
0.859
+0.010 (1.18%)
At close: Dec 5, 2025, 4:00 PM EST
0.833
-0.027 (-3.08%)
After-hours: Dec 5, 2025, 7:55 PM EST
COOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.81 | 0.86 | 0.81 | 0.86 | 0.86 | 1.18% | 132,663 |
| Dec 4, 2025 | 0.90 | 0.95 | 0.83 | 0.85 | 0.85 | 4.81% | 721,934 |
| Dec 3, 2025 | 0.87 | 0.87 | 0.75 | 0.81 | 0.81 | -8.87% | 363,105 |
| Dec 2, 2025 | 0.90 | 0.95 | 0.87 | 0.89 | 0.89 | -0.88% | 96,686 |
| Dec 1, 2025 | 0.89 | 0.92 | 0.86 | 0.90 | 0.90 | -7.05% | 161,133 |
| Nov 28, 2025 | 0.90 | 0.99 | 0.90 | 0.96 | 0.96 | 16.17% | 105,391 |
| Nov 26, 2025 | 0.81 | 0.90 | 0.78 | 0.83 | 0.83 | 3.54% | 148,578 |
| Nov 25, 2025 | 0.76 | 0.83 | 0.76 | 0.80 | 0.80 | 2.82% | 87,465 |
| Nov 24, 2025 | 0.94 | 0.96 | 0.75 | 0.78 | 0.78 | -13.62% | 255,966 |
| Nov 21, 2025 | 0.87 | 0.98 | 0.85 | 0.90 | 0.90 | 1.26% | 106,910 |
| Nov 20, 2025 | 1.01 | 1.05 | 0.88 | 0.89 | 0.89 | -9.68% | 82,411 |
| Nov 19, 2025 | 1.01 | 1.08 | 0.96 | 0.99 | 0.99 | -5.96% | 91,280 |
| Nov 18, 2025 | 1.03 | 1.09 | 1.03 | 1.05 | 1.05 | 0.96% | 84,445 |
| Nov 17, 2025 | 1.20 | 1.23 | 1.01 | 1.04 | 1.04 | -15.45% | 164,309 |
| Nov 14, 2025 | 1.18 | 1.26 | 1.15 | 1.23 | 1.23 | 3.36% | 87,822 |
| Nov 13, 2025 | 1.25 | 1.28 | 1.19 | 1.19 | 1.19 | -9.16% | 65,836 |
| Nov 12, 2025 | 1.26 | 1.33 | 1.25 | 1.31 | 1.31 | - | 127,170 |
| Nov 11, 2025 | 1.28 | 1.40 | 1.28 | 1.31 | 1.31 | - | 102,639 |
| Nov 10, 2025 | 1.31 | 1.34 | 1.26 | 1.31 | 1.31 | - | 94,046 |
| Nov 7, 2025 | 1.42 | 1.42 | 1.25 | 1.31 | 1.31 | -7.75% | 133,097 |
| Nov 6, 2025 | 1.37 | 1.53 | 1.35 | 1.42 | 1.42 | 6.77% | 412,000 |
| Nov 5, 2025 | 1.29 | 1.45 | 1.29 | 1.33 | 1.33 | 3.10% | 267,684 |
| Nov 4, 2025 | 1.12 | 1.45 | 1.12 | 1.29 | 1.29 | 8.40% | 454,174 |
| Nov 3, 2025 | 1.31 | 1.32 | 1.19 | 1.19 | 1.19 | -7.75% | 236,228 |
| Oct 31, 2025 | 1.40 | 1.44 | 1.26 | 1.29 | 1.29 | -10.42% | 250,408 |
| Oct 30, 2025 | 1.40 | 1.59 | 1.37 | 1.44 | 1.44 | 5.11% | 542,828 |
| Oct 29, 2025 | 1.75 | 1.76 | 1.32 | 1.37 | 1.37 | -22.16% | 980,772 |
| Oct 28, 2025 | 1.72 | 1.95 | 1.70 | 1.76 | 1.76 | 2.92% | 676,413 |
| Oct 27, 2025 | 1.67 | 1.90 | 1.65 | 1.71 | 1.71 | 0.59% | 717,288 |
| Oct 24, 2025 | 1.64 | 1.85 | 1.60 | 1.70 | 1.70 | -1.73% | 542,152 |
| Oct 23, 2025 | 1.70 | 1.78 | 1.60 | 1.73 | 1.73 | 0.58% | 820,271 |
| Oct 22, 2025 | 1.70 | 2.05 | 1.55 | 1.72 | 1.72 | -3.91% | 1,669,926 |
| Oct 21, 2025 | 1.87 | 1.94 | 1.79 | 1.79 | 1.79 | -8.67% | 879,671 |
| Oct 20, 2025 | 1.93 | 2.10 | 1.80 | 1.96 | 1.96 | -5.77% | 1,956,498 |
| Oct 17, 2025 | 2.13 | 2.32 | 2.01 | 2.08 | 2.08 | -5.45% | 2,113,126 |
| Oct 16, 2025 | 2.55 | 2.80 | 2.02 | 2.20 | 2.20 | -16.67% | 6,466,475 |
| Oct 15, 2025 | 3.89 | 4.50 | 2.52 | 2.64 | 2.64 | 173.58% | 185,489,021 |
| Oct 14, 2025 | 0.66 | 1.18 | 0.63 | 0.97 | 0.97 | 46.21% | 85,982,519 |
| Oct 13, 2025 | 0.69 | 0.71 | 0.64 | 0.66 | 0.66 | -5.73% | 174,635 |
| Oct 10, 2025 | 0.83 | 0.83 | 0.70 | 0.70 | 0.70 | -16.75% | 218,771 |
| Oct 9, 2025 | 0.85 | 0.90 | 0.80 | 0.84 | 0.84 | 2.56% | 310,423 |
| Oct 8, 2025 | 0.72 | 0.85 | 0.72 | 0.82 | 0.82 | 15.18% | 226,442 |
| Oct 7, 2025 | 0.69 | 0.72 | 0.65 | 0.71 | 0.71 | 4.52% | 78,564 |
| Oct 6, 2025 | 0.57 | 0.71 | 0.57 | 0.68 | 0.68 | 19.03% | 386,705 |
| Oct 3, 2025 | 0.62 | 0.64 | 0.57 | 0.57 | 0.57 | -10.61% | 115,320 |
| Oct 2, 2025 | 0.64 | 0.67 | 0.62 | 0.64 | 0.64 | -0.65% | 21,107 |
| Oct 1, 2025 | 0.64 | 0.70 | 0.60 | 0.64 | 0.64 | 2.27% | 53,643 |
| Sep 30, 2025 | 0.69 | 0.69 | 0.60 | 0.63 | 0.63 | -7.61% | 120,221 |
| Sep 29, 2025 | 0.65 | 0.69 | 0.55 | 0.68 | 0.68 | 6.28% | 268,269 |
| Sep 26, 2025 | 0.60 | 0.67 | 0.57 | 0.64 | 0.64 | 8.49% | 416,970 |
| Sep 25, 2025 | 0.54 | 0.62 | 0.54 | 0.59 | 0.59 | 5.44% | 181,046 |
| Sep 24, 2025 | 0.55 | 0.56 | 0.54 | 0.56 | 0.56 | -0.02% | 66,038 |
| Sep 23, 2025 | 0.56 | 0.59 | 0.54 | 0.56 | 0.56 | -0.18% | 120,998 |
| Sep 22, 2025 | 0.55 | 0.59 | 0.55 | 0.56 | 0.56 | 4.07% | 187,431 |
| Sep 19, 2025 | 0.52 | 0.57 | 0.52 | 0.54 | 0.54 | 1.85% | 218,074 |
| Sep 18, 2025 | 0.56 | 0.59 | 0.52 | 0.53 | 0.53 | -8.59% | 663,363 |
| Sep 17, 2025 | 0.57 | 0.62 | 0.55 | 0.58 | 0.58 | 2.36% | 8,396,102 |
| Sep 16, 2025 | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | 2.11% | 3,119 |
| Sep 15, 2025 | 0.57 | 0.59 | 0.55 | 0.55 | 0.55 | -1.47% | 6,319 |
| Sep 12, 2025 | 0.56 | 0.60 | 0.55 | 0.56 | 0.56 | 0.57% | 10,313 |
| Sep 11, 2025 | 0.54 | 0.57 | 0.54 | 0.56 | 0.56 | -1.23% | 19,157 |
| Sep 10, 2025 | 0.58 | 0.61 | 0.55 | 0.57 | 0.57 | -1.90% | 80,352 |
| Sep 9, 2025 | 0.53 | 0.62 | 0.52 | 0.58 | 0.58 | 5.09% | 85,198 |
| Sep 8, 2025 | 0.52 | 0.59 | 0.52 | 0.55 | 0.55 | 3.75% | 77,089 |
| Sep 5, 2025 | 0.54 | 0.58 | 0.53 | 0.53 | 0.53 | 0.57% | 81,799 |
| Sep 4, 2025 | 0.51 | 0.56 | 0.51 | 0.53 | 0.53 | -3.20% | 61,055 |
| Sep 3, 2025 | 0.53 | 0.55 | 0.52 | 0.54 | 0.54 | -1.39% | 114,953 |
| Sep 2, 2025 | 0.57 | 0.59 | 0.52 | 0.55 | 0.55 | -8.14% | 265,643 |
| Aug 29, 2025 | 0.73 | 0.76 | 0.60 | 0.60 | 0.60 | -7.52% | 2,274,391 |
| Aug 28, 2025 | 0.63 | 0.70 | 0.61 | 0.65 | 0.65 | 5.74% | 4,594,189 |
| Aug 27, 2025 | 0.58 | 0.67 | 0.58 | 0.61 | 0.61 | 6.07% | 208,449 |
| Aug 26, 2025 | 0.51 | 0.59 | 0.51 | 0.58 | 0.58 | 12.83% | 198,361 |
| Aug 25, 2025 | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | 0.49% | 18,540 |
| Aug 22, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -2.94% | 24,544 |
| Aug 21, 2025 | 0.51 | 0.54 | 0.51 | 0.53 | 0.53 | 3.05% | 36,495 |
| Aug 20, 2025 | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | -1.73% | 17,048 |
| Aug 19, 2025 | 0.51 | 0.54 | 0.51 | 0.52 | 0.52 | -3.72% | 5,522 |
| Aug 18, 2025 | 0.52 | 0.56 | 0.52 | 0.54 | 0.54 | 3.23% | 112,818 |
| Aug 15, 2025 | 0.52 | 0.54 | 0.51 | 0.52 | 0.52 | -0.21% | 40,997 |
| Aug 14, 2025 | 0.51 | 0.53 | 0.51 | 0.52 | 0.52 | -1.41% | 7,885 |
| Aug 13, 2025 | 0.53 | 0.54 | 0.51 | 0.53 | 0.53 | -0.64% | 13,564 |
| Aug 12, 2025 | 0.54 | 0.56 | 0.53 | 0.54 | 0.54 | -0.87% | 12,723 |
| Aug 11, 2025 | 0.54 | 0.54 | 0.51 | 0.54 | 0.54 | 2.84% | 10,340 |
| Aug 8, 2025 | 0.53 | 0.53 | 0.50 | 0.53 | 0.53 | -2.14% | 18,395 |
| Aug 7, 2025 | 0.55 | 0.56 | 0.52 | 0.54 | 0.54 | -1.38% | 12,976 |
| Aug 6, 2025 | 0.52 | 0.56 | 0.50 | 0.54 | 0.54 | 2.08% | 25,174 |
| Aug 5, 2025 | 0.52 | 0.53 | 0.51 | 0.53 | 0.53 | 4.49% | 14,537 |
| Aug 4, 2025 | 0.50 | 0.52 | 0.50 | 0.51 | 0.51 | -1.90% | 11,480 |
| Aug 1, 2025 | 0.53 | 0.53 | 0.50 | 0.52 | 0.52 | 1.94% | 28,548 |
| Jul 31, 2025 | 0.51 | 0.53 | 0.51 | 0.51 | 0.51 | - | 17,705 |
| Jul 30, 2025 | 0.51 | 0.53 | 0.50 | 0.51 | 0.51 | -0.02% | 247,159 |
| Jul 29, 2025 | 0.51 | 0.53 | 0.51 | 0.51 | 0.51 | 1.01% | 36,790 |
| Jul 28, 2025 | 0.51 | 0.53 | 0.51 | 0.51 | 0.51 | -0.79% | 105,960 |
| Jul 25, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 1.80% | 21,748 |
| Jul 24, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | - | 55,829 |
| Jul 23, 2025 | 0.50 | 0.52 | 0.47 | 0.50 | 0.50 | -6.16% | 153,847 |
| Jul 22, 2025 | 0.57 | 0.57 | 0.52 | 0.53 | 0.53 | -3.30% | 57,686 |
| Jul 21, 2025 | 0.55 | 0.58 | 0.52 | 0.55 | 0.55 | 5.90% | 102,405 |
| Jul 18, 2025 | 0.53 | 0.57 | 0.52 | 0.52 | 0.52 | -2.75% | 144,132 |
| Jul 17, 2025 | 0.56 | 0.56 | 0.51 | 0.54 | 0.54 | 2.98% | 162,133 |