COOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 31, 2024	0.88	0.88	0.88	0.88	0.88	4.76%	1,632
Jul 30, 2024	0.89	0.89	0.84	0.84	0.84	-5.63%	964
Jul 29, 2024	0.89	0.89	0.84	0.89	0.89	0.01%	3,483
Jul 26, 2024	0.90	0.91	0.89	0.89	0.89	-1.23%	39,590
Jul 25, 2024	0.94	0.97	0.90	0.90	0.90	-3.42%	28,870
Jul 24, 2024	0.97	0.97	0.93	0.93	0.93	-1.78%	11,328
Jul 23, 2024	0.96	0.98	0.94	0.95	0.95	-2.98%	10,048
Jul 22, 2024	0.99	1.00	0.95	0.98	0.98	1.99%	9,424
Jul 19, 2024	0.97	0.97	0.96	0.96	0.96	-2.05%	2,542
Jul 18, 2024	1.03	1.03	0.96	0.98	0.98	2.63%	16,482
Jul 17, 2024	0.96	1.00	0.94	0.96	0.96	1.61%	18,632
Jul 16, 2024	0.96	0.96	0.92	0.94	0.94	-0.01%	15,327
Jul 15, 2024	1.01	1.05	0.91	0.94	0.94	-10.48%	74,629
Jul 12, 2024	1.14	1.20	1.04	1.05	1.05	-2.05%	94,613
Jul 11, 2024	1.04	1.17	1.04	1.07	1.07	3.08%	109,424
Jul 10, 2024	0.94	1.09	0.92	1.04	1.04	10.64%	85,001
Jul 9, 2024	0.90	0.98	0.90	0.94	0.94	2.61%	10,935
Jul 8, 2024	0.94	0.99	0.90	0.92	0.92	0.30%	30,572
Jul 5, 2024	0.91	0.95	0.91	0.91	0.91	1.49%	1,834
Jul 3, 2024	0.90	0.90	0.89	0.90	0.90	3.53%	48,302
Jul 2, 2024	0.88	0.90	0.86	0.87	0.87	1.08%	20,990