Skip to main content
Australian Oilseeds Holdings Limited (COOT)
NASDAQ: COOT · Real-Time Price · USD
0.590
-0.013 (-2.07%)
At close: Mar 6, 2026, 4:00 PM EST
0.700
+0.110 (18.66%)
After-hours: Mar 6, 2026, 7:59 PM EST

COOT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.590.600.560.590.59-2.07%21,455
Mar 5, 20260.610.610.590.600.60-1.07%22,596
Mar 4, 20260.600.620.590.610.611.67%46,913
Mar 3, 20260.600.650.540.600.60-1.16%69,837
Mar 2, 20260.620.650.600.610.61-1.19%74,262
Feb 27, 20260.580.640.580.610.613.77%28,020
Feb 26, 20260.630.630.590.590.59-6.18%53,755
Feb 25, 20260.690.690.610.630.63-4.62%44,250
Feb 24, 20260.560.670.520.660.6617.72%76,001
Feb 23, 20260.590.630.560.560.56-3.28%19,009
Feb 20, 20260.600.600.560.580.58-2.91%36,237
Feb 19, 20260.580.620.530.600.603.27%60,030
Feb 18, 20260.580.600.550.580.583.30%36,811
Feb 17, 20260.560.620.550.560.56-4.44%97,410
Feb 13, 20260.570.600.560.590.59-2.50%14,294
Feb 12, 20260.590.640.580.600.602.91%19,725
Feb 11, 20260.680.720.500.580.58-14.38%143,624
Feb 10, 20260.640.700.630.680.688.72%38,462
Feb 9, 20260.640.660.600.630.63-1.98%29,494
Feb 6, 20260.610.660.600.640.646.68%52,528
Feb 5, 20260.670.670.590.600.60-1.96%31,774
Feb 4, 20260.670.700.610.610.61-1.61%74,759
Feb 3, 20260.620.680.620.620.621.92%14,791
Feb 2, 20260.660.670.610.610.61-10.25%40,179
Jan 30, 20260.680.690.680.680.68-0.15%83,042
Jan 29, 20260.680.700.660.680.68-2.71%46,965
Jan 28, 20260.670.760.670.700.70-32,612
Jan 27, 20260.680.730.680.700.70-3.61%61,729
Jan 26, 20260.760.760.710.730.73-6.90%135,065
Jan 23, 20260.760.800.750.780.78-51,052
Jan 22, 20260.770.790.750.780.78-0.76%63,657
Jan 21, 20260.800.820.790.790.79-1.81%63,680
Jan 20, 20260.780.810.770.800.80-2.38%47,523
Jan 16, 20260.820.830.800.820.821.23%114,304
Jan 15, 20260.830.830.800.810.81-0.61%95,325
Jan 14, 20260.830.830.800.820.820.62%66,959
Jan 13, 20260.800.860.800.810.81-204,087
Jan 12, 20260.780.840.750.810.812.40%136,601
Jan 9, 20260.850.850.790.790.79-2.47%209,361
Jan 8, 20260.770.900.720.810.813.75%447,904
Jan 7, 20260.610.890.610.780.7828.89%3,774,437
Jan 6, 20260.620.630.580.610.61-1.59%60,377
Jan 5, 20260.580.630.550.620.6214.77%142,000
Jan 2, 20260.510.580.510.540.544.27%92,950
Dec 31, 20250.530.540.510.520.52-1.89%135,579
Dec 30, 20250.560.560.510.520.52-7.75%155,778
Dec 29, 20250.570.580.550.570.57-2.90%176,877
Dec 26, 20250.580.630.570.590.59-6.84%111,952
Dec 24, 20250.640.640.590.630.630.87%22,307
Dec 23, 20250.600.640.600.620.620.82%54,580
Dec 22, 20250.600.640.580.620.621.28%58,499
Dec 19, 20250.650.670.530.610.61-6.31%260,294
Dec 18, 20250.680.700.640.650.65-3.78%44,347
Dec 17, 20250.760.780.650.680.68-10.72%113,101
Dec 16, 20250.770.790.730.760.76-4.92%44,514
Dec 15, 20250.790.840.770.800.801.01%68,125
Dec 12, 20250.820.820.760.790.79-3.66%40,105
Dec 11, 20250.820.830.780.820.82-3.42%103,630
Dec 10, 20250.850.860.820.850.853.70%48,629
Dec 9, 20250.800.850.800.820.82-1.14%38,629
Dec 8, 20250.860.860.790.830.83-3.60%94,578
Dec 5, 20250.810.860.810.860.861.18%135,387
Dec 4, 20250.900.950.830.850.854.81%725,664
Dec 3, 20250.870.870.750.810.81-8.87%367,191
Dec 2, 20250.900.950.870.890.89-0.88%96,894
Dec 1, 20250.890.920.860.900.90-7.05%161,133
Nov 28, 20250.900.990.900.960.9616.17%106,962
Nov 26, 20250.810.900.780.830.833.54%148,578
Nov 25, 20250.760.830.760.800.802.82%87,538
Nov 24, 20250.940.960.750.780.78-13.62%256,916
Nov 21, 20250.870.980.850.900.901.26%117,052
Nov 20, 20251.011.050.880.890.89-9.68%85,164
Nov 19, 20251.011.080.960.990.99-5.96%91,280
Nov 18, 20251.031.091.031.051.050.96%84,445
Nov 17, 20251.201.231.011.041.04-15.45%164,309
Nov 14, 20251.181.261.151.231.233.36%87,822
Nov 13, 20251.251.281.191.191.19-9.16%65,836
Nov 12, 20251.261.331.251.311.31-127,170
Nov 11, 20251.281.401.281.311.31-102,639
Nov 10, 20251.311.341.261.311.31-94,046
Nov 7, 20251.421.421.251.311.31-7.75%133,097
Nov 6, 20251.371.531.351.421.426.77%412,000
Nov 5, 20251.291.451.291.331.333.10%267,684
Nov 4, 20251.121.451.121.291.298.40%454,174
Nov 3, 20251.311.321.191.191.19-7.75%236,228
Oct 31, 20251.401.441.261.291.29-10.42%250,408
Oct 30, 20251.401.591.371.441.445.11%542,828
Oct 29, 20251.751.761.321.371.37-22.16%980,772
Oct 28, 20251.721.951.701.761.762.92%676,413
Oct 27, 20251.671.901.651.711.710.59%717,288
Oct 24, 20251.641.851.601.701.70-1.73%542,152
Oct 23, 20251.701.781.601.731.730.58%820,271
Oct 22, 20251.702.051.551.721.72-3.91%1,669,926
Oct 21, 20251.871.941.791.791.79-8.67%879,671
Oct 20, 20251.932.101.801.961.96-5.77%1,956,498
Oct 17, 20252.132.322.012.082.08-5.45%2,113,126
Oct 16, 20252.552.802.022.202.20-16.67%6,466,475
Oct 15, 20253.894.502.522.642.64173.58%185,489,021
Oct 14, 20250.661.180.630.970.9746.21%85,982,519
Oct 13, 20250.690.710.640.660.66-5.73%174,635