COOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	0.69	0.69	0.61	0.63	0.63	-4.62%	44,250
Feb 24, 2026	0.56	0.67	0.52	0.66	0.66	17.72%	76,001
Feb 23, 2026	0.59	0.63	0.56	0.56	0.56	-3.28%	19,009
Feb 20, 2026	0.60	0.60	0.56	0.58	0.58	-2.91%	36,237
Feb 19, 2026	0.58	0.62	0.53	0.60	0.60	3.27%	60,030
Feb 18, 2026	0.58	0.60	0.55	0.58	0.58	3.30%	36,811
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
Jan 23, 2026	0.76	0.80	0.75	0.78	0.78	-	51,052
Jan 22, 2026	0.77	0.79	0.75	0.78	0.78	-0.76%	63,657
Jan 21, 2026	0.80	0.82	0.79	0.79	0.79	-1.81%	63,680
Jan 20, 2026	0.78	0.81	0.77	0.80	0.80	-2.38%	47,523
Jan 16, 2026	0.82	0.83	0.80	0.82	0.82	1.23%	114,304
Jan 15, 2026	0.83	0.83	0.80	0.81	0.81	-0.61%	95,325
Jan 14, 2026	0.83	0.83	0.80	0.82	0.82	0.62%	66,959
Jan 13, 2026	0.80	0.86	0.80	0.81	0.81	-	204,087
Jan 12, 2026	0.78	0.84	0.75	0.81	0.81	2.40%	136,601
Jan 9, 2026	0.85	0.85	0.79	0.79	0.79	-2.47%	209,361
Jan 8, 2026	0.77	0.90	0.72	0.81	0.81	3.75%	447,904
Jan 7, 2026	0.61	0.89	0.61	0.78	0.78	28.89%	3,774,437
Jan 6, 2026	0.62	0.63	0.58	0.61	0.61	-1.59%	60,377
Jan 5, 2026	0.58	0.63	0.55	0.62	0.62	14.77%	142,000
Jan 2, 2026	0.51	0.58	0.51	0.54	0.54	4.27%	92,950
Dec 31, 2025	0.53	0.54	0.51	0.52	0.52	-1.89%	135,579
Dec 30, 2025	0.56	0.56	0.51	0.52	0.52	-7.75%	155,778
Dec 29, 2025	0.57	0.58	0.55	0.57	0.57	-2.90%	176,877
Dec 26, 2025	0.58	0.63	0.57	0.59	0.59	-6.84%	111,952
Dec 24, 2025	0.64	0.64	0.59	0.63	0.63	0.87%	22,307
Dec 23, 2025	0.60	0.64	0.60	0.62	0.62	0.82%	54,580
Dec 22, 2025	0.60	0.64	0.58	0.62	0.62	1.28%	58,499
Dec 19, 2025	0.65	0.67	0.53	0.61	0.61	-6.31%	260,294
Dec 18, 2025	0.68	0.70	0.64	0.65	0.65	-3.78%	44,347
Dec 17, 2025	0.76	0.78	0.65	0.68	0.68	-10.72%	113,101
Dec 16, 2025	0.77	0.79	0.73	0.76	0.76	-4.92%	44,514
Dec 15, 2025	0.79	0.84	0.77	0.80	0.80	1.01%	68,125
Dec 12, 2025	0.82	0.82	0.76	0.79	0.79	-3.66%	40,105