Australian Oilseeds Holdings Limited (COOT)

NASDAQ: COOT · Real-Time Price · USD

0.620

-0.007 (-1.07%)

At close: Apr 28, 2026, 4:00 PM EDT

0.608

-0.012 (-2.00%)

After-hours: Apr 28, 2026, 6:16 PM EDT

COOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.61	0.65	0.60	0.62	0.62	-0.35%	177,179
Apr 27, 2026	0.61	0.63	0.60	0.63	0.63	1.54%	36,211
Apr 24, 2026	0.61	0.62	0.59	0.62	0.62	1.18%	118,469
Apr 23, 2026	0.63	0.65	0.60	0.61	0.61	-3.77%	82,026
Apr 22, 2026	0.61	0.65	0.59	0.63	0.63	4.17%	367,847
Apr 21, 2026	0.59	0.62	0.59	0.61	0.61	1.43%	325,633
Apr 20, 2026	0.60	0.62	0.58	0.60	0.60	-0.05%	39,971
Apr 17, 2026	0.60	0.61	0.59	0.60	0.60	0.03%	55,264
Apr 16, 2026	0.60	0.63	0.58	0.60	0.60	1.35%	28,622
Apr 15, 2026	0.58	0.65	0.55	0.59	0.59	2.25%	150,443
Apr 14, 2026	0.56	0.59	0.56	0.58	0.58	1.60%	51,064
Apr 13, 2026	0.56	0.59	0.56	0.57	0.57	0.62%	92,963
Apr 10, 2026	0.61	0.62	0.55	0.57	0.57	-4.58%	73,316
Apr 9, 2026	0.57	0.61	0.57	0.59	0.59	0.42%	36,890
Apr 8, 2026	0.60	0.62	0.58	0.59	0.59	-1.48%	47,522
Apr 7, 2026	0.60	0.63	0.59	0.60	0.60	3.09%	75,609
Apr 6, 2026	0.61	0.62	0.58	0.58	0.58	-5.66%	27,340
Apr 2, 2026	0.59	0.63	0.57	0.62	0.62	6.84%	83,883
Apr 1, 2026	0.60	0.61	0.55	0.58	0.58	-3.61%	127,547
Mar 31, 2026	0.53	0.60	0.53	0.60	0.60	6.62%	67,831
Mar 30, 2026	0.58	0.58	0.55	0.56	0.56	-5.58%	128,830
Mar 27, 2026	0.55	0.60	0.53	0.60	0.60	7.79%	128,381
Mar 26, 2026	0.69	0.69	0.55	0.55	0.55	-1.43%	272,748
Mar 25, 2026	0.57	0.59	0.53	0.56	0.56	2.56%	72,161
Mar 24, 2026	0.60	0.61	0.53	0.55	0.55	-9.68%	474,494
Mar 23, 2026	0.61	0.63	0.59	0.60	0.60	-0.90%	118,201
Mar 20, 2026	0.64	0.66	0.61	0.61	0.61	-7.60%	201,709
Mar 19, 2026	0.71	0.72	0.60	0.66	0.66	-7.52%	273,163
Mar 18, 2026	0.69	0.72	0.65	0.71	0.71	1.99%	108,044
Mar 17, 2026	0.73	0.75	0.68	0.70	0.70	0.29%	226,083
Mar 16, 2026	0.73	0.76	0.66	0.70	0.70	-4.96%	438,541
Mar 13, 2026	0.85	0.86	0.71	0.73	0.73	-14.61%	426,279
Mar 12, 2026	0.72	1.00	0.70	0.86	0.86	15.06%	3,090,105
Mar 11, 2026	0.66	0.84	0.60	0.75	0.75	11.55%	1,621,237
Mar 10, 2026	0.70	0.72	0.60	0.67	0.67	16.52%	5,185,373
Mar 9, 2026	0.58	0.66	0.41	0.58	0.58	-2.53%	2,358,159
Mar 6, 2026	0.59	0.60	0.56	0.59	0.59	-2.07%	6,495,877
Mar 5, 2026	0.61	0.61	0.59	0.60	0.60	-1.07%	22,718
Mar 4, 2026	0.60	0.62	0.59	0.61	0.61	1.67%	46,919
Mar 3, 2026	0.60	0.65	0.54	0.60	0.60	-1.16%	71,280
Mar 2, 2026	0.62	0.65	0.60	0.61	0.61	-1.19%	74,469
Feb 27, 2026	0.58	0.64	0.58	0.61	0.61	3.77%	30,820
Feb 26, 2026	0.63	0.63	0.59	0.59	0.59	-6.18%	53,791
Feb 25, 2026	0.69	0.69	0.61	0.63	0.63	-4.62%	44,459
Feb 24, 2026	0.56	0.67	0.52	0.66	0.66	17.72%	76,121
Feb 23, 2026	0.59	0.63	0.56	0.56	0.56	-3.28%	19,133
Feb 20, 2026	0.60	0.60	0.56	0.58	0.58	-2.91%	36,259
Feb 19, 2026	0.58	0.62	0.53	0.60	0.60	3.27%	61,495
Feb 18, 2026	0.58	0.60	0.55	0.58	0.58	3.30%	37,063
Feb 17, 2026	0.56	0.62	0.55	0.56	0.56	-4.44%	97,410
Feb 13, 2026	0.57	0.60	0.56	0.59	0.59	-2.50%	14,294
Feb 12, 2026	0.59	0.64	0.58	0.60	0.60	2.91%	19,725
Feb 11, 2026	0.68	0.72	0.50	0.58	0.58	-14.38%	143,624
Feb 10, 2026	0.64	0.70	0.63	0.68	0.68	8.72%	38,462
Feb 9, 2026	0.64	0.66	0.60	0.63	0.63	-1.98%	29,494
Feb 6, 2026	0.61	0.66	0.60	0.64	0.64	6.68%	52,528
Feb 5, 2026	0.67	0.67	0.59	0.60	0.60	-1.96%	31,774
Feb 4, 2026	0.67	0.70	0.61	0.61	0.61	-1.61%	74,759
Feb 3, 2026	0.62	0.68	0.62	0.62	0.62	1.92%	14,791
Feb 2, 2026	0.66	0.67	0.61	0.61	0.61	-10.25%	40,179
Jan 30, 2026	0.68	0.69	0.68	0.68	0.68	-0.15%	83,042
Jan 29, 2026	0.68	0.70	0.66	0.68	0.68	-2.71%	46,965
Jan 28, 2026	0.67	0.76	0.67	0.70	0.70	-	32,612
Jan 27, 2026	0.68	0.73	0.68	0.70	0.70	-3.61%	61,729
Jan 26, 2026	0.76	0.76	0.71	0.73	0.73	-6.90%	135,065
Jan 23, 2026	0.76	0.80	0.75	0.78	0.78	-	51,052
Jan 22, 2026	0.77	0.79	0.75	0.78	0.78	-0.76%	63,657
Jan 21, 2026	0.80	0.82	0.79	0.79	0.79	-1.81%	63,680
Jan 20, 2026	0.78	0.81	0.77	0.80	0.80	-2.38%	47,523
Jan 16, 2026	0.82	0.83	0.80	0.82	0.82	1.23%	114,304
Jan 15, 2026	0.83	0.83	0.80	0.81	0.81	-0.61%	95,325
Jan 14, 2026	0.83	0.83	0.80	0.82	0.82	0.62%	66,959
Jan 13, 2026	0.80	0.86	0.80	0.81	0.81	-	204,087
Jan 12, 2026	0.78	0.84	0.75	0.81	0.81	2.40%	136,601
Jan 9, 2026	0.85	0.85	0.79	0.79	0.79	-2.47%	209,361
Jan 8, 2026	0.77	0.90	0.72	0.81	0.81	3.75%	447,904
Jan 7, 2026	0.61	0.89	0.61	0.78	0.78	28.89%	3,774,437
Jan 6, 2026	0.62	0.63	0.58	0.61	0.61	-1.59%	60,377
Jan 5, 2026	0.58	0.63	0.55	0.62	0.62	14.77%	142,000
Jan 2, 2026	0.51	0.58	0.51	0.54	0.54	4.27%	92,950
Dec 31, 2025	0.53	0.54	0.51	0.52	0.52	-1.89%	135,579
Dec 30, 2025	0.56	0.56	0.51	0.52	0.52	-7.75%	155,778
Dec 29, 2025	0.57	0.58	0.55	0.57	0.57	-2.90%	176,877
Dec 26, 2025	0.58	0.63	0.57	0.59	0.59	-6.84%	111,952
Dec 24, 2025	0.64	0.64	0.59	0.63	0.63	0.87%	22,307
Dec 23, 2025	0.60	0.64	0.60	0.62	0.62	0.82%	54,580
Dec 22, 2025	0.60	0.64	0.58	0.62	0.62	1.28%	58,499
Dec 19, 2025	0.65	0.67	0.53	0.61	0.61	-6.31%	260,294
Dec 18, 2025	0.68	0.70	0.64	0.65	0.65	-3.78%	44,347
Dec 17, 2025	0.76	0.78	0.65	0.68	0.68	-10.72%	113,101
Dec 16, 2025	0.77	0.79	0.73	0.76	0.76	-4.92%	44,514
Dec 15, 2025	0.79	0.84	0.77	0.80	0.80	1.01%	68,125
Dec 12, 2025	0.82	0.82	0.76	0.79	0.79	-3.66%	40,105
Dec 11, 2025	0.82	0.83	0.78	0.82	0.82	-3.42%	103,630
Dec 10, 2025	0.85	0.86	0.82	0.85	0.85	3.70%	48,629
Dec 9, 2025	0.80	0.85	0.80	0.82	0.82	-1.14%	38,629
Dec 8, 2025	0.86	0.86	0.79	0.83	0.83	-3.60%	94,578
Dec 5, 2025	0.81	0.86	0.81	0.86	0.86	1.18%	135,387
Dec 4, 2025	0.90	0.95	0.83	0.85	0.85	4.81%	725,664
Dec 3, 2025	0.87	0.87	0.75	0.81	0.81	-8.87%	367,191