Australian Oilseeds Holdings Limited (COOT)

NASDAQ: COOT · Real-Time Price · USD

0.590

-0.010 (-1.70%)

At close: Jun 26, 2026, 4:00 PM EDT

0.578

-0.012 (-1.97%)

After-hours: Jun 26, 2026, 6:08 PM EDT

COOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.58	0.59	0.56	0.59	0.59	-1.70%	12,770
Jun 25, 2026	0.56	0.61	0.56	0.60	0.60	-1.64%	8,315
Jun 24, 2026	0.58	0.62	0.58	0.61	0.61	0.76%	18,607
Jun 23, 2026	0.60	0.61	0.57	0.61	0.61	0.90%	20,628
Jun 22, 2026	0.59	0.61	0.58	0.60	0.60	-1.30%	9,832
Jun 18, 2026	0.61	0.62	0.59	0.61	0.61	-4.42%	91,954
Jun 17, 2026	0.63	0.64	0.61	0.64	0.64	-0.89%	8,693
Jun 16, 2026	0.65	0.66	0.61	0.64	0.64	-0.99%	35,867
Jun 15, 2026	0.63	0.65	0.60	0.65	0.65	2.01%	18,134
Jun 12, 2026	0.62	0.72	0.60	0.64	0.64	-5.48%	191,954
Jun 11, 2026	0.62	0.70	0.59	0.67	0.67	8.05%	111,742
Jun 10, 2026	0.59	0.62	0.56	0.62	0.62	2.64%	16,196
Jun 9, 2026	0.60	0.63	0.59	0.61	0.61	-0.64%	78,067
Jun 8, 2026	0.62	0.62	0.58	0.61	0.61	-0.46%	20,019
Jun 5, 2026	0.61	0.62	0.56	0.61	0.61	-1.54%	320,497
Jun 4, 2026	0.62	0.62	0.55	0.62	0.62	-0.35%	78,099
Jun 3, 2026	0.62	0.62	0.61	0.62	0.62	-0.06%	59,955
Jun 2, 2026	0.60	0.63	0.60	0.62	0.62	-0.49%	142,517
Jun 1, 2026	0.62	0.63	0.60	0.63	0.63	1.24%	26,691
May 29, 2026	0.61	0.63	0.61	0.62	0.62	-1.56%	56,615
May 28, 2026	0.61	0.64	0.61	0.63	0.63	0.02%	37,682
May 27, 2026	0.65	0.65	0.63	0.63	0.63	-3.06%	71,738
May 26, 2026	0.60	0.67	0.60	0.65	0.65	4.91%	320,455
May 22, 2026	0.60	0.64	0.60	0.62	0.62	0.24%	47,181
May 21, 2026	0.59	0.62	0.58	0.62	0.62	1.33%	155,834
May 20, 2026	0.58	0.63	0.57	0.61	0.61	1.99%	100,080
May 19, 2026	0.58	0.61	0.58	0.60	0.60	1.34%	39,161
May 18, 2026	0.61	0.61	0.58	0.59	0.59	-3.26%	18,108
May 15, 2026	0.62	0.62	0.60	0.61	0.61	-1.69%	36,662
May 14, 2026	0.62	0.64	0.60	0.62	0.62	-1.35%	79,939
May 13, 2026	0.62	0.64	0.61	0.63	0.63	0.98%	47,235
May 12, 2026	0.64	0.64	0.62	0.62	0.62	-1.16%	26,720
May 11, 2026	0.61	0.64	0.61	0.63	0.63	-0.72%	102,509
May 8, 2026	0.63	0.64	0.61	0.63	0.63	-2.32%	48,085
May 7, 2026	0.62	0.65	0.60	0.65	0.65	1.98%	40,185
May 6, 2026	0.63	0.64	0.62	0.64	0.64	1.38%	15,482
May 5, 2026	0.63	0.64	0.61	0.63	0.63	-2.69%	31,851
May 4, 2026	0.63	0.65	0.60	0.65	0.65	3.36%	147,698
May 1, 2026	0.60	0.63	0.59	0.63	0.63	-0.35%	53,366
Apr 30, 2026	0.60	0.63	0.59	0.63	0.63	5.95%	33,371
Apr 29, 2026	0.64	0.64	0.59	0.59	0.59	-4.52%	27,152
Apr 28, 2026	0.61	0.65	0.60	0.62	0.62	-1.07%	177,449
Apr 27, 2026	0.61	0.63	0.60	0.63	0.63	1.54%	44,602
Apr 24, 2026	0.61	0.62	0.59	0.62	0.62	1.18%	210,754
Apr 23, 2026	0.63	0.65	0.60	0.61	0.61	-3.77%	82,232
Apr 22, 2026	0.61	0.65	0.59	0.63	0.63	4.18%	377,859
Apr 21, 2026	0.59	0.62	0.59	0.61	0.61	1.43%	329,532
Apr 20, 2026	0.60	0.62	0.58	0.60	0.60	-0.05%	41,065
Apr 17, 2026	0.60	0.61	0.59	0.60	0.60	0.03%	56,327
Apr 16, 2026	0.60	0.63	0.58	0.60	0.60	1.35%	30,634
Apr 15, 2026	0.58	0.65	0.55	0.59	0.59	2.25%	244,096
Apr 14, 2026	0.56	0.59	0.56	0.58	0.58	1.60%	51,695
Apr 13, 2026	0.56	0.59	0.56	0.57	0.57	0.62%	94,686
Apr 10, 2026	0.61	0.62	0.55	0.57	0.57	-4.58%	73,634
Apr 9, 2026	0.57	0.61	0.57	0.59	0.59	0.42%	42,720
Apr 8, 2026	0.60	0.62	0.58	0.59	0.59	-1.48%	50,289
Apr 7, 2026	0.60	0.63	0.59	0.60	0.60	3.09%	79,793
Apr 6, 2026	0.61	0.62	0.58	0.58	0.58	-5.66%	30,062
Apr 2, 2026	0.59	0.63	0.57	0.62	0.62	6.84%	87,530
Apr 1, 2026	0.60	0.61	0.55	0.58	0.58	-3.61%	127,686
Mar 31, 2026	0.53	0.60	0.53	0.60	0.60	6.62%	69,143
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