Cooks Coffee Company Limited (NZE:CCC)
New Zealand · Delayed Price · Currency is NZD 0.1950
0.00 (0.00%)
Jun 23, 2026, 4:19 PM NZST
Cooks Coffee Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 289 |
| Jun 19, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 162 |
| Jun 18, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 101 |
| Jun 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 53 |
| Jun 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 125 |
| Jun 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 801 |
| Jun 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.88% | 5,132 |
| Jun 10, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 30 |
| Jun 9, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 96 |
| Jun 8, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 11,254 |
| Jun 5, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 7.69% | 7,813 |
| Jun 4, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 1,516 |
| Jun 3, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 331 |
| Jun 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 507 |
| May 29, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 3,233 |
| May 28, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 17,030 |
| May 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 10 |
| May 26, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 468 |
| May 25, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 108 |
| May 21, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.33% | 139 |
| May 20, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 267 |
| May 19, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 753 |
| May 18, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 7.32% | 3,414 |
| May 15, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.50% | 99 |
| May 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.01% | 300 |
| May 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -5.71% | 5,891 |
| May 11, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.33% | 4,751 |
| May 8, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 127 |
| May 7, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 1,067 |
| May 6, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 3,508 |
| May 5, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 7.50% | 4,051 |
| May 4, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 2,382 |
| Apr 30, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 491 |
| Apr 28, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.33% | 2,843 |
| Apr 24, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 3,240 |
| Apr 23, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.35% | 12,126 |
| Apr 22, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 12,784 |
| Apr 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.17% | 170 |
| Apr 20, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.55% | 16,678 |
| Apr 17, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -13.73% | 9,116 |
| Apr 16, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.00% | 18,664 |
| Apr 15, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 16.28% | 2,382 |
| Apr 14, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 1,963 |
| Apr 13, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.88% | 260 |
| Apr 10, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.50% | 125 |
| Apr 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 4.71% | 250 |
| Apr 7, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.60% | 1,829 |
| Apr 2, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 50 |
| Apr 1, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 902 |
| Mar 31, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.05% | 4,990 |