Australian Oilseeds Holdings Limited (COOT)
NASDAQ: COOT · Real-Time Price · USD
1.160
+0.055 (4.98%)
At close: Dec 20, 2024, 4:00 PM
1.060
-0.100 (-8.62%)
After-hours: Dec 20, 2024, 6:54 PM EST
COOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.07 | 1.19 | 1.04 | 1.16 | 1.16 | 4.98% | 47,921 |
| Dec 19, 2024 | 1.12 | 1.20 | 1.06 | 1.11 | 1.11 | 0.45% | 88,121 |
| Dec 18, 2024 | 1.12 | 1.13 | 1.04 | 1.10 | 1.10 | -0.90% | 29,624 |
| Dec 17, 2024 | 1.11 | 1.15 | 1.03 | 1.11 | 1.11 | - | 21,659 |
| Dec 16, 2024 | 1.15 | 1.15 | 1.03 | 1.11 | 1.11 | 1.83% | 14,015 |
| Dec 13, 2024 | 1.06 | 1.09 | 0.99 | 1.09 | 1.09 | 4.81% | 58,996 |
| Dec 12, 2024 | 0.96 | 1.06 | 0.96 | 1.04 | 1.04 | 0.97% | 14,179 |
| Dec 11, 2024 | 0.96 | 1.05 | 0.94 | 1.03 | 1.03 | 8.76% | 70,469 |
| Dec 10, 2024 | 0.95 | 0.98 | 0.92 | 0.95 | 0.95 | -4.34% | 2,622 |
| Dec 9, 2024 | 1.00 | 1.00 | 0.91 | 0.99 | 0.99 | 0.02% | 16,232 |
| Dec 6, 2024 | 0.99 | 1.01 | 0.94 | 0.99 | 0.99 | -0.02% | 8,380 |
| Dec 5, 2024 | 1.00 | 1.02 | 0.94 | 0.99 | 0.99 | -1.00% | 10,210 |
| Dec 4, 2024 | 0.93 | 1.05 | 0.87 | 1.00 | 1.00 | 7.99% | 60,697 |
| Dec 3, 2024 | 0.86 | 0.94 | 0.86 | 0.93 | 0.93 | -1.39% | 3,041 |
| Dec 2, 2024 | 0.92 | 0.95 | 0.85 | 0.94 | 0.94 | -1.56% | 2,989 |
| Nov 29, 2024 | 0.87 | 0.95 | 0.85 | 0.95 | 0.95 | - | 8,315 |
| Nov 27, 2024 | 0.94 | 0.96 | 0.94 | 0.95 | 0.95 | -0.46% | 2,164 |
| Nov 26, 2024 | 0.92 | 0.97 | 0.88 | 0.96 | 0.96 | -0.73% | 6,999 |
| Nov 25, 2024 | 0.97 | 0.98 | 0.89 | 0.97 | 0.97 | 1.75% | 9,927 |
| Nov 22, 2024 | 0.93 | 0.98 | 0.90 | 0.95 | 0.95 | 2.02% | 14,263 |
| Nov 21, 2024 | 0.90 | 0.93 | 0.89 | 0.93 | 0.93 | 3.45% | 6,383 |
| Nov 20, 2024 | 0.88 | 0.90 | 0.85 | 0.90 | 0.90 | -0.43% | 3,488 |
| Nov 19, 2024 | 0.90 | 0.90 | 0.85 | 0.90 | 0.90 | 3.90% | 4,938 |
| Nov 18, 2024 | 0.85 | 0.92 | 0.84 | 0.87 | 0.87 | -5.53% | 11,638 |
| Nov 15, 2024 | 0.92 | 0.93 | 0.85 | 0.92 | 0.92 | 2.22% | 6,036 |
| Nov 14, 2024 | 0.91 | 0.93 | 0.84 | 0.90 | 0.90 | -2.17% | 43,255 |
| Nov 13, 2024 | 0.83 | 0.93 | 0.78 | 0.92 | 0.92 | 3.37% | 87,575 |
| Nov 12, 2024 | 0.72 | 0.89 | 0.67 | 0.89 | 0.89 | 20.09% | 45,409 |
| Nov 11, 2024 | 0.66 | 0.74 | 0.61 | 0.74 | 0.74 | 11.95% | 91,053 |
| Nov 8, 2024 | 0.74 | 0.74 | 0.61 | 0.66 | 0.66 | -9.30% | 45,150 |
| Nov 7, 2024 | 0.75 | 0.75 | 0.70 | 0.73 | 0.73 | -2.41% | 15,742 |
| Nov 6, 2024 | 0.71 | 0.77 | 0.71 | 0.75 | 0.75 | 2.44% | 9,207 |
| Nov 5, 2024 | 0.71 | 0.75 | 0.69 | 0.73 | 0.73 | -6.25% | 42,352 |
| Nov 4, 2024 | 0.78 | 0.80 | 0.72 | 0.78 | 0.78 | 1.18% | 7,618 |
| Nov 1, 2024 | 0.79 | 0.80 | 0.70 | 0.77 | 0.77 | 2.34% | 22,194 |
| Oct 31, 2024 | 0.80 | 0.83 | 0.75 | 0.75 | 0.75 | -8.29% | 15,350 |
| Oct 30, 2024 | 0.83 | 0.84 | 0.79 | 0.82 | 0.82 | 5.13% | 29,576 |
| Oct 29, 2024 | 0.75 | 0.84 | 0.75 | 0.78 | 0.78 | -1.38% | 21,230 |
| Oct 28, 2024 | 0.78 | 0.80 | 0.75 | 0.79 | 0.79 | -5.62% | 19,855 |
| Oct 25, 2024 | 0.79 | 0.84 | 0.78 | 0.84 | 0.84 | -0.24% | 43,876 |
| Oct 24, 2024 | 0.74 | 0.84 | 0.73 | 0.84 | 0.84 | 5.00% | 86,914 |
| Oct 23, 2024 | 0.72 | 0.85 | 0.61 | 0.80 | 0.80 | -2.44% | 415,653 |
| Oct 22, 2024 | 0.82 | 0.82 | 0.76 | 0.82 | 0.82 | 5.21% | 1,831,968 |
| Oct 21, 2024 | 0.78 | 0.79 | 0.72 | 0.78 | 0.78 | -1.05% | 16,782 |
| Oct 18, 2024 | 0.79 | 0.79 | 0.76 | 0.79 | 0.79 | 5.31% | 6,575 |
| Oct 17, 2024 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -0.23% | 3,886 |
| Oct 16, 2024 | 0.73 | 0.76 | 0.71 | 0.75 | 0.75 | -1.33% | 35,091 |
| Oct 15, 2024 | 0.74 | 0.76 | 0.72 | 0.76 | 0.76 | -2.58% | 4,119 |
| Oct 14, 2024 | 0.78 | 0.78 | 0.72 | 0.78 | 0.78 | -1.32% | 29,942 |
| Oct 11, 2024 | 0.78 | 0.83 | 0.76 | 0.79 | 0.79 | -4.71% | 13,233 |
| Oct 10, 2024 | 0.83 | 0.88 | 0.78 | 0.83 | 0.83 | -5.73% | 25,691 |
| Oct 9, 2024 | 0.89 | 0.89 | 0.80 | 0.88 | 0.88 | -0.55% | 8,629 |
| Oct 8, 2024 | 0.85 | 0.89 | 0.80 | 0.88 | 0.88 | 2.94% | 43,756 |
| Oct 7, 2024 | 0.86 | 0.86 | 0.81 | 0.86 | 0.86 | -0.05% | 1,316 |
| Oct 4, 2024 | 0.82 | 0.86 | 0.80 | 0.86 | 0.86 | 0.05% | 22,082 |
| Oct 3, 2024 | 0.80 | 0.86 | 0.80 | 0.86 | 0.86 | 2.41% | 11,399 |
| Oct 2, 2024 | 0.86 | 0.86 | 0.80 | 0.84 | 0.84 | -1.26% | 2,420 |
| Oct 1, 2024 | 0.85 | 0.89 | 0.81 | 0.85 | 0.85 | -3.27% | 3,486 |
| Sep 30, 2024 | 0.88 | 0.88 | 0.79 | 0.88 | 0.88 | 3.38% | 13,295 |
| Sep 27, 2024 | 0.83 | 0.89 | 0.83 | 0.85 | 0.85 | -4.43% | 5,234 |
| Sep 26, 2024 | 0.89 | 0.89 | 0.83 | 0.89 | 0.89 | -0.03% | 1,737 |
| Sep 25, 2024 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 3.47% | 195 |
| Sep 24, 2024 | 0.86 | 0.86 | 0.81 | 0.86 | 0.86 | -2.26% | 2,220 |
| Sep 23, 2024 | 0.87 | 0.89 | 0.86 | 0.88 | 0.88 | -1.14% | 5,517 |
| Sep 20, 2024 | 0.89 | 0.89 | 0.84 | 0.89 | 0.89 | -1.13% | 1,710 |
| Sep 19, 2024 | 0.85 | 0.90 | 0.85 | 0.90 | 0.90 | 2.28% | 4,300 |
| Sep 18, 2024 | 0.83 | 0.88 | 0.83 | 0.88 | 0.88 | 1.27% | 4,037 |
| Sep 17, 2024 | 0.88 | 0.90 | 0.81 | 0.87 | 0.87 | -1.24% | 3,559 |
| Sep 16, 2024 | 0.88 | 0.88 | 0.84 | 0.88 | 0.88 | 1.24% | 1,827 |
| Sep 13, 2024 | 0.87 | 0.87 | 0.85 | 0.87 | 0.87 | -1.21% | 470 |
| Sep 12, 2024 | 0.82 | 0.89 | 0.79 | 0.88 | 0.88 | 7.11% | 7,419 |
| Sep 11, 2024 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | 1,324 |
| Sep 10, 2024 | 0.82 | 0.85 | 0.79 | 0.82 | 0.82 | -3.15% | 4,512 |
| Sep 9, 2024 | 0.77 | 0.85 | 0.77 | 0.85 | 0.85 | -0.22% | 9,931 |
| Sep 6, 2024 | 0.87 | 0.87 | 0.76 | 0.85 | 0.85 | -2.30% | 21,428 |
| Sep 5, 2024 | 0.89 | 0.89 | 0.83 | 0.87 | 0.87 | -2.16% | 10,025 |
| Sep 4, 2024 | 0.89 | 0.89 | 0.83 | 0.89 | 0.89 | -1.21% | 2,176 |
| Sep 3, 2024 | 0.82 | 0.90 | 0.80 | 0.90 | 0.90 | 2.41% | 3,673 |
| Aug 30, 2024 | 0.80 | 0.90 | 0.80 | 0.88 | 0.88 | -2.36% | 3,013 |
| Aug 29, 2024 | 0.82 | 0.90 | 0.82 | 0.90 | 0.90 | 0.84% | 6,018 |
| Aug 28, 2024 | 0.83 | 0.90 | 0.78 | 0.89 | 0.89 | -5.94% | 14,377 |
| Aug 27, 2024 | 0.94 | 0.95 | 0.88 | 0.95 | 0.95 | -0.12% | 1,949 |
| Aug 26, 2024 | 0.95 | 0.95 | 0.93 | 0.95 | 0.95 | -0.91% | 7,802 |
| Aug 23, 2024 | 0.98 | 0.99 | 0.93 | 0.96 | 0.96 | -1.17% | 28,001 |
| Aug 22, 2024 | 1.08 | 1.08 | 0.93 | 0.97 | 0.97 | -2.03% | 40,225 |
| Aug 21, 2024 | 0.95 | 1.09 | 0.89 | 0.99 | 0.99 | 3.18% | 81,631 |
| Aug 20, 2024 | 0.95 | 0.96 | 0.85 | 0.96 | 0.96 | 6.65% | 9,267 |
| Aug 19, 2024 | 0.85 | 0.90 | 0.81 | 0.90 | 0.90 | 5.36% | 56,717 |
| Aug 16, 2024 | 0.84 | 0.90 | 0.81 | 0.85 | 0.85 | -1.28% | 27,941 |
| Aug 15, 2024 | 0.89 | 0.89 | 0.80 | 0.87 | 0.87 | -0.57% | 13,973 |
| Aug 14, 2024 | 0.95 | 0.95 | 0.82 | 0.87 | 0.87 | -5.42% | 19,910 |
| Aug 13, 2024 | 0.93 | 0.93 | 0.85 | 0.92 | 0.92 | -0.64% | 8,010 |
| Aug 12, 2024 | 0.82 | 0.95 | 0.82 | 0.93 | 0.93 | 7.80% | 11,267 |
| Aug 9, 2024 | 0.90 | 0.90 | 0.82 | 0.86 | 0.86 | -6.15% | 5,089 |
| Aug 8, 2024 | 0.86 | 0.92 | 0.86 | 0.92 | 0.92 | -0.41% | 3,466 |
| Aug 7, 2024 | 0.96 | 0.96 | 0.86 | 0.92 | 0.92 | -2.07% | 5,994 |
| Aug 6, 2024 | 0.91 | 0.94 | 0.86 | 0.94 | 0.94 | 2.28% | 2,306 |
| Aug 5, 2024 | 0.97 | 0.97 | 0.83 | 0.92 | 0.92 | -2.82% | 8,169 |
| Aug 2, 2024 | 0.81 | 1.00 | 0.81 | 0.94 | 0.94 | 12.39% | 194,931 |
| Aug 1, 2024 | 0.88 | 0.88 | 0.84 | 0.84 | 0.84 | -4.56% | 4,375 |