Australian Oilseeds Holdings Limited (COOT)
NASDAQ: COOT · Real-Time Price · USD
1.340
+0.050 (3.88%)
At close: Mar 19, 2025, 4:00 PM
1.680
+0.340 (25.38%)
Pre-market: Mar 20, 2025, 4:26 AM EDT
COOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2025 | 1.30 | 1.35 | 1.30 | 1.34 | 1.34 | -1.47% | 27,311 |
| Mar 18, 2025 | 1.30 | 1.37 | 1.29 | 1.36 | 1.36 | -0.73% | 4,388 |
| Mar 17, 2025 | 1.31 | 1.40 | 1.30 | 1.37 | 1.37 | -2.84% | 8,865 |
| Mar 14, 2025 | 1.30 | 1.41 | 1.29 | 1.41 | 1.41 | 0.71% | 7,032 |
| Mar 13, 2025 | 1.33 | 1.41 | 1.33 | 1.40 | 1.40 | -0.71% | 6,272 |
| Mar 12, 2025 | 1.30 | 1.41 | 1.30 | 1.41 | 1.41 | - | 1,924 |
| Mar 11, 2025 | 1.30 | 1.41 | 1.27 | 1.41 | 1.41 | 0.71% | 11,426 |
| Mar 10, 2025 | 1.41 | 1.41 | 1.26 | 1.40 | 1.40 | -0.07% | 25,965 |
| Mar 7, 2025 | 1.35 | 1.42 | 1.27 | 1.40 | 1.40 | -0.64% | 3,618 |
| Mar 6, 2025 | 1.37 | 1.44 | 1.32 | 1.41 | 1.41 | -2.08% | 10,585 |
| Mar 5, 2025 | 1.38 | 1.44 | 1.21 | 1.44 | 1.44 | 11.63% | 11,300 |
| Mar 4, 2025 | 1.20 | 1.47 | 1.10 | 1.29 | 1.29 | -0.77% | 58,456 |
| Mar 3, 2025 | 1.26 | 1.35 | 1.20 | 1.30 | 1.30 | 1.56% | 5,408 |
| Feb 28, 2025 | 1.21 | 1.36 | 1.14 | 1.28 | 1.28 | -0.31% | 14,415 |
| Feb 27, 2025 | 1.35 | 1.40 | 1.28 | 1.28 | 1.28 | -6.96% | 18,423 |
| Feb 26, 2025 | 1.25 | 1.40 | 1.25 | 1.38 | 1.38 | 3.84% | 2,828 |
| Feb 25, 2025 | 1.31 | 1.40 | 1.22 | 1.33 | 1.33 | -3.70% | 11,030 |
| Feb 24, 2025 | 1.34 | 1.38 | 1.21 | 1.38 | 1.38 | 10.40% | 2,597 |
| Feb 21, 2025 | 1.35 | 1.39 | 1.25 | 1.25 | 1.25 | -7.34% | 8,305 |
| Feb 20, 2025 | 1.38 | 1.38 | 1.34 | 1.35 | 1.35 | -0.07% | 1,551 |
| Feb 19, 2025 | 1.30 | 1.41 | 1.22 | 1.35 | 1.35 | -3.57% | 21,206 |
| Feb 18, 2025 | 1.40 | 1.44 | 1.25 | 1.40 | 1.40 | - | 14,430 |
| Feb 14, 2025 | 1.38 | 1.44 | 1.31 | 1.40 | 1.40 | -3.45% | 10,987 |
| Feb 13, 2025 | 1.48 | 1.57 | 1.32 | 1.45 | 1.45 | 2.84% | 31,039 |
| Feb 12, 2025 | 1.41 | 1.41 | 1.30 | 1.41 | 1.41 | 1.44% | 5,674 |
| Feb 11, 2025 | 1.42 | 1.42 | 1.29 | 1.39 | 1.39 | -1.70% | 8,884 |
| Feb 10, 2025 | 1.25 | 1.42 | 1.25 | 1.41 | 1.41 | 10.47% | 26,833 |
| Feb 7, 2025 | 1.24 | 1.28 | 1.16 | 1.28 | 1.28 | 1.59% | 10,168 |
| Feb 6, 2025 | 1.27 | 1.28 | 1.23 | 1.26 | 1.26 | - | 1,865 |
| Feb 5, 2025 | 1.21 | 1.30 | 1.19 | 1.26 | 1.26 | 4.13% | 15,981 |
| Feb 4, 2025 | 1.26 | 1.26 | 1.15 | 1.21 | 1.21 | -4.72% | 9,211 |
| Feb 3, 2025 | 1.20 | 1.30 | 1.13 | 1.27 | 1.27 | 5.83% | 4,774 |
| Jan 31, 2025 | 1.16 | 1.21 | 1.16 | 1.20 | 1.20 | - | 1,678 |
| Jan 30, 2025 | 1.18 | 1.29 | 1.06 | 1.20 | 1.20 | 0.84% | 17,475 |
| Jan 29, 2025 | 1.14 | 1.26 | 1.12 | 1.19 | 1.19 | -6.30% | 11,339 |
| Jan 28, 2025 | 1.30 | 1.34 | 1.14 | 1.27 | 1.27 | -1.55% | 20,676 |
| Jan 27, 2025 | 1.36 | 1.37 | 1.20 | 1.29 | 1.29 | -0.77% | 26,103 |
| Jan 24, 2025 | 1.21 | 1.30 | 1.09 | 1.30 | 1.30 | 6.56% | 42,955 |
| Jan 23, 2025 | 1.25 | 1.32 | 1.11 | 1.22 | 1.22 | 1.75% | 23,809 |
| Jan 22, 2025 | 1.31 | 1.43 | 1.14 | 1.20 | 1.20 | -4.84% | 37,249 |
| Jan 21, 2025 | 1.17 | 1.26 | 1.11 | 1.26 | 1.26 | 6.78% | 76,761 |
| Jan 17, 2025 | 1.15 | 1.18 | 1.09 | 1.18 | 1.18 | 1.72% | 8,627 |
| Jan 16, 2025 | 1.11 | 1.19 | 1.09 | 1.16 | 1.16 | -3.33% | 11,813 |
| Jan 15, 2025 | 1.09 | 1.20 | 1.09 | 1.20 | 1.20 | 3.45% | 5,581 |
| Jan 14, 2025 | 1.14 | 1.20 | 1.12 | 1.16 | 1.16 | -2.85% | 7,337 |
| Jan 13, 2025 | 1.10 | 1.19 | 1.06 | 1.19 | 1.19 | 4.37% | 16,984 |
| Jan 10, 2025 | 1.22 | 1.22 | 1.08 | 1.14 | 1.14 | -0.52% | 13,671 |
| Jan 8, 2025 | 1.20 | 1.24 | 1.10 | 1.15 | 1.15 | -8.66% | 17,155 |
| Jan 7, 2025 | 1.30 | 1.34 | 1.20 | 1.26 | 1.26 | -3.15% | 15,177 |
| Jan 6, 2025 | 1.26 | 1.35 | 1.26 | 1.30 | 1.30 | 4.00% | 34,501 |