COOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2025	0.78	0.79	0.78	0.78	0.78	-1.24%	4,896
Jun 17, 2025	0.79	0.79	0.77	0.79	0.79	-0.03%	3,522
Jun 16, 2025	0.79	0.79	0.77	0.79	0.79	3.95%	8,695
Jun 13, 2025	0.76	0.78	0.76	0.76	0.76	-2.56%	1,198
Jun 12, 2025	0.78	0.80	0.78	0.78	0.78	2.50%	21,940
Jun 11, 2025	0.79	0.80	0.72	0.76	0.76	-0.05%	60,821
Jun 10, 2025	0.80	0.80	0.76	0.76	0.76	0.17%	1,217
Jun 9, 2025	0.86	0.86	0.76	0.76	0.76	2.56%	15,949
Jun 6, 2025	0.76	0.76	0.74	0.74	0.74	-2.35%	3,155
Jun 5, 2025	0.79	0.80	0.72	0.76	0.76	-7.44%	8,238
Jun 4, 2025	0.79	0.82	0.76	0.82	0.82	-0.62%	3,356
Jun 3, 2025	0.85	0.85	0.83	0.83	0.83	-	1,161
Jun 2, 2025	0.87	0.87	0.79	0.83	0.83	1.93%	12,825
May 30, 2025	0.76	0.81	0.75	0.81	0.81	7.84%	7,018
May 29, 2025	0.74	0.80	0.74	0.75	0.75	1.42%	4,020
May 28, 2025	0.75	0.76	0.74	0.74	0.74	-0.04%	14,525
May 27, 2025	0.77	0.77	0.73	0.74	0.74	-1.29%	5,588
May 23, 2025	0.72	0.77	0.72	0.75	0.75	1.96%	5,759
May 22, 2025	0.73	0.76	0.73	0.74	0.74	-0.59%	14,215
May 21, 2025	0.77	0.77	0.73	0.74	0.74	-3.27%	10,366
May 20, 2025	0.74	0.77	0.73	0.77	0.77	4.82%	4,144
May 19, 2025	0.73	0.73	0.71	0.73	0.73	-1.35%	6,188
May 16, 2025	0.72	0.76	0.72	0.74	0.74	1.18%	5,310
May 15, 2025	0.78	0.78	0.71	0.73	0.73	0.05%	5,239
May 14, 2025	0.76	0.79	0.73	0.73	0.73	-7.12%	35,022
May 13, 2025	0.75	0.88	0.75	0.79	0.79	3.38%	329,908
May 12, 2025	0.78	0.80	0.75	0.76	0.76	-4.85%	30,317
May 9, 2025	0.73	0.80	0.71	0.80	0.80	5.26%	35,975
May 8, 2025	0.74	0.76	0.72	0.76	0.76	-2.50%	7,589
May 7, 2025	0.75	0.78	0.71	0.78	0.78	4.91%	19,626
May 6, 2025	0.74	0.77	0.71	0.74	0.74	-2.24%	5,470
May 5, 2025	0.73	0.78	0.72	0.76	0.76	4.10%	18,730
May 2, 2025	0.76	0.76	0.72	0.73	0.73	-1.32%	22,017
May 1, 2025	0.72	0.76	0.71	0.74	0.74	-3.91%	33,199
Apr 30, 2025	0.73	0.77	0.70	0.77	0.77	-	33,715
Apr 29, 2025	0.74	0.77	0.66	0.77	0.77	1.16%	109,862
Apr 28, 2025	0.92	0.94	0.72	0.76	0.76	-12.52%	2,465,330
Apr 25, 2025	0.93	0.93	0.87	0.87	0.87	-7.33%	1,507
Apr 24, 2025	0.93	0.97	0.87	0.94	0.94	1.32%	26,677
Apr 23, 2025	0.87	0.93	0.80	0.93	0.93	3.14%	11,745