Australian Oilseeds Holdings Limited (COOT)
NASDAQ: COOT · Real-Time Price · USD
0.6000
+0.0180 (3.09%)
At close: Apr 7, 2026, 4:00 PM EDT
0.6045
+0.0045 (0.75%)
After-hours: Apr 7, 2026, 5:27 PM EDT
COOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |