Australian Oilseeds Holdings Limited (COOT)
NASDAQ: COOT · Real-Time Price · USD
0.6011
-0.0489 (-7.52%)
At close: Aug 29, 2025, 4:00 PM
0.5859
-0.0152 (-2.53%)
Pre-market: Sep 2, 2025, 4:24 AM EDT
COOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 0.73 | 0.76 | 0.60 | 0.60 | 0.60 | -7.52% | 2,274,391 |
| Aug 28, 2025 | 0.63 | 0.70 | 0.61 | 0.65 | 0.65 | 5.74% | 4,594,189 |
| Aug 27, 2025 | 0.58 | 0.67 | 0.58 | 0.61 | 0.61 | 6.07% | 208,449 |
| Aug 26, 2025 | 0.51 | 0.59 | 0.51 | 0.58 | 0.58 | 12.83% | 198,361 |
| Aug 25, 2025 | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | 0.49% | 18,540 |
| Aug 22, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -2.94% | 24,544 |
| Aug 21, 2025 | 0.51 | 0.54 | 0.51 | 0.53 | 0.53 | 3.05% | 36,495 |
| Aug 20, 2025 | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | -1.73% | 17,048 |
| Aug 19, 2025 | 0.51 | 0.54 | 0.51 | 0.52 | 0.52 | -3.72% | 5,522 |
| Aug 18, 2025 | 0.52 | 0.56 | 0.52 | 0.54 | 0.54 | 3.24% | 112,818 |
| Aug 15, 2025 | 0.52 | 0.54 | 0.51 | 0.52 | 0.52 | -0.22% | 40,997 |
| Aug 14, 2025 | 0.51 | 0.53 | 0.51 | 0.52 | 0.52 | -1.41% | 7,885 |
| Aug 13, 2025 | 0.53 | 0.54 | 0.51 | 0.53 | 0.53 | -0.64% | 13,564 |
| Aug 12, 2025 | 0.54 | 0.56 | 0.53 | 0.54 | 0.54 | -0.87% | 12,723 |
| Aug 11, 2025 | 0.54 | 0.54 | 0.51 | 0.54 | 0.54 | 2.84% | 10,340 |
| Aug 8, 2025 | 0.53 | 0.53 | 0.50 | 0.53 | 0.53 | -2.14% | 18,395 |
| Aug 7, 2025 | 0.55 | 0.56 | 0.52 | 0.54 | 0.54 | -1.38% | 12,976 |
| Aug 6, 2025 | 0.52 | 0.56 | 0.50 | 0.54 | 0.54 | 2.08% | 25,174 |
| Aug 5, 2025 | 0.52 | 0.53 | 0.51 | 0.53 | 0.53 | 4.49% | 14,537 |
| Aug 4, 2025 | 0.50 | 0.52 | 0.50 | 0.51 | 0.51 | -1.89% | 11,480 |
| Aug 1, 2025 | 0.53 | 0.53 | 0.50 | 0.52 | 0.52 | 1.93% | 28,548 |
| Jul 31, 2025 | 0.51 | 0.53 | 0.51 | 0.51 | 0.51 | - | 17,705 |
| Jul 30, 2025 | 0.51 | 0.53 | 0.50 | 0.51 | 0.51 | -0.02% | 247,159 |
| Jul 29, 2025 | 0.51 | 0.53 | 0.51 | 0.51 | 0.51 | 1.01% | 36,790 |
| Jul 28, 2025 | 0.51 | 0.53 | 0.51 | 0.51 | 0.51 | -0.79% | 105,960 |
| Jul 25, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 1.80% | 21,748 |
| Jul 24, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | - | 55,829 |
| Jul 23, 2025 | 0.50 | 0.52 | 0.47 | 0.50 | 0.50 | -6.16% | 153,847 |
| Jul 22, 2025 | 0.57 | 0.57 | 0.52 | 0.53 | 0.53 | -3.30% | 57,686 |
| Jul 21, 2025 | 0.55 | 0.58 | 0.52 | 0.55 | 0.55 | 5.90% | 102,405 |
| Jul 18, 2025 | 0.53 | 0.57 | 0.52 | 0.52 | 0.52 | -2.75% | 144,132 |
| Jul 17, 2025 | 0.56 | 0.56 | 0.51 | 0.54 | 0.54 | 2.98% | 162,133 |
| Jul 16, 2025 | 0.50 | 0.54 | 0.50 | 0.52 | 0.52 | -1.03% | 269,153 |
| Jul 15, 2025 | 0.49 | 0.58 | 0.45 | 0.52 | 0.52 | -3.69% | 5,596,709 |
| Jul 14, 2025 | 0.51 | 0.65 | 0.50 | 0.55 | 0.55 | 5.62% | 786,344 |
| Jul 11, 2025 | 0.55 | 0.57 | 0.48 | 0.52 | 0.52 | -14.31% | 960,991 |
| Jul 10, 2025 | 0.60 | 0.93 | 0.54 | 0.60 | 0.60 | 0.37% | 9,558,721 |
| Jul 9, 2025 | 0.61 | 0.64 | 0.57 | 0.60 | 0.60 | -5.96% | 39,679 |
| Jul 8, 2025 | 0.69 | 0.69 | 0.57 | 0.64 | 0.64 | -0.28% | 33,666 |
| Jul 7, 2025 | 0.77 | 0.78 | 0.63 | 0.64 | 0.64 | -19.82% | 147,139 |
| Jul 3, 2025 | 0.80 | 0.80 | 0.77 | 0.80 | 0.80 | 0.01% | 49,509 |
| Jul 2, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 6.39% | 2,007 |
| Jul 1, 2025 | 0.75 | 0.79 | 0.75 | 0.75 | 0.75 | - | 16,972 |
| Jun 30, 2025 | 0.80 | 0.80 | 0.75 | 0.75 | 0.75 | -6.25% | 43,470 |
| Jun 27, 2025 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | - | 5,250 |
| Jun 26, 2025 | 0.80 | 0.80 | 0.79 | 0.80 | 0.80 | - | 35,044 |
| Jun 25, 2025 | 0.80 | 0.82 | 0.80 | 0.80 | 0.80 | 1.11% | 2,029 |
| Jun 24, 2025 | 0.83 | 0.83 | 0.79 | 0.79 | 0.79 | -1.84% | 7,825 |
| Jun 23, 2025 | 0.79 | 0.84 | 0.79 | 0.81 | 0.81 | 3.33% | 14,284 |
| Jun 20, 2025 | 0.78 | 0.79 | 0.78 | 0.78 | 0.78 | - | 5,581 |