Cooks Coffee Company Limited (NZE:CCC)
New Zealand · Delayed Price · Currency is NZD 0.2550
+0.0050 (2.00%)
Sep 9, 2025, 9:59 AM NZST
Cooks Coffee Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 304 |
| Sep 5, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 5 |
| Sep 4, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Sep 3, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 14,848 |
| Sep 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Sep 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 1,981 |
| Aug 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 561 |
| Aug 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,030 |
| Aug 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 250 |
| Aug 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 133 |
| Aug 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 141 |
| Aug 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 24 |
| Aug 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 473 |
| Aug 20, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Aug 19, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.85% | 18,697 |
| Aug 18, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 4.00% | 7,064 |
| Aug 15, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.66% | 2,175 |
| Aug 14, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 1,369 |
| Aug 13, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Aug 12, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Aug 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 1,369 |
| Aug 8, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.92% | 1,000 |
| Aug 7, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Aug 6, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Aug 5, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1,000 |
| Aug 4, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Aug 1, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jul 31, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -5.56% | 22,222 |
| Jul 30, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 174 |
| Jul 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 64 |
| Jul 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 8,776 |
| Jul 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 8,106 |
| Jul 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 292 |
| Jul 23, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 2 |
| Jul 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 1,199 |
| Jul 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 3,010 |
| Jul 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 538 |
| Jul 17, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 148 |
| Jul 16, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 1,944 |
| Jul 15, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jul 14, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 165 |
| Jul 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 2,251 |
| Jul 10, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1,283 |
| Jul 9, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 286 |
| Jul 8, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 30 |
| Jul 7, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 4,254 |
| Jul 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 4,000 |
| Jul 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1,909 |
| Jul 2, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.85% | 3,270 |
| Jul 1, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 764 |