Cooks Coffee Company Limited (NZE:CCC)
New Zealand · Delayed Price · Currency is NZD 0.2000
+0.0020 (1.01%)
May 14, 2026, 10:00 AM NZST
Cooks Coffee Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -7.32% | 49,397 |
| Mar 25, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 100 |
| Mar 23, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 173 |
| Mar 20, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.33% | 1,541 |
| Mar 19, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 17,549 |
| Mar 18, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 12,601 |
| Mar 17, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 19,355 |
| Mar 16, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 801 |
| Mar 13, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 10,739 |
| Mar 12, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 4,773 |
| Mar 11, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 321 |
| Mar 10, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.33% | 6,054 |
| Mar 9, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 476 |
| Mar 5, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 826 |
| Mar 4, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.76% | 10,457 |
| Mar 3, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 21,124 |
| Mar 2, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.22% | 176 |
| Feb 27, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 7.14% | 22,811 |
| Feb 26, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.33% | 234 |
| Feb 24, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.38% | 2,820 |
| Feb 23, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.33% | 6,461 |
| Feb 20, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 6,034 |
| Feb 19, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 1,000 |
| Feb 18, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.38% | 171 |
| Feb 17, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 32,975 |