Australian Oilseeds Holdings Limited (COOT)
NASDAQ: COOT · Real-Time Price · USD
2.640
+1.675 (173.58%)
At close: Oct 15, 2025, 4:00 PM EDT
2.400
-0.240 (-9.09%)
After-hours: Oct 15, 2025, 7:59 PM EDT
COOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 3.89 | 4.50 | 2.52 | 2.64 | 2.64 | 173.58% | 183,068,390 |
| Oct 14, 2025 | 0.66 | 1.18 | 0.63 | 0.97 | 0.97 | 46.21% | 85,982,519 |
| Oct 13, 2025 | 0.69 | 0.71 | 0.64 | 0.66 | 0.66 | -5.73% | 174,635 |
| Oct 10, 2025 | 0.83 | 0.83 | 0.70 | 0.70 | 0.70 | -16.75% | 218,771 |
| Oct 9, 2025 | 0.85 | 0.90 | 0.80 | 0.84 | 0.84 | 2.56% | 310,423 |
| Oct 8, 2025 | 0.72 | 0.85 | 0.72 | 0.82 | 0.82 | 15.18% | 226,442 |
| Oct 7, 2025 | 0.69 | 0.72 | 0.65 | 0.71 | 0.71 | 4.52% | 78,564 |
| Oct 6, 2025 | 0.57 | 0.71 | 0.57 | 0.68 | 0.68 | 19.03% | 386,705 |
| Oct 3, 2025 | 0.62 | 0.64 | 0.57 | 0.57 | 0.57 | -10.61% | 115,320 |
| Oct 2, 2025 | 0.64 | 0.67 | 0.62 | 0.64 | 0.64 | -0.65% | 21,107 |
| Oct 1, 2025 | 0.64 | 0.70 | 0.60 | 0.64 | 0.64 | 2.27% | 53,643 |
| Sep 30, 2025 | 0.69 | 0.69 | 0.60 | 0.63 | 0.63 | -7.61% | 120,221 |
| Sep 29, 2025 | 0.65 | 0.69 | 0.55 | 0.68 | 0.68 | 6.28% | 268,269 |
| Sep 26, 2025 | 0.60 | 0.67 | 0.57 | 0.64 | 0.64 | 8.49% | 416,970 |
| Sep 25, 2025 | 0.54 | 0.62 | 0.54 | 0.59 | 0.59 | 5.44% | 181,046 |
| Sep 24, 2025 | 0.55 | 0.56 | 0.54 | 0.56 | 0.56 | -0.02% | 66,038 |
| Sep 23, 2025 | 0.56 | 0.59 | 0.54 | 0.56 | 0.56 | -0.18% | 120,998 |
| Sep 22, 2025 | 0.55 | 0.59 | 0.55 | 0.56 | 0.56 | 4.07% | 187,431 |
| Sep 19, 2025 | 0.52 | 0.57 | 0.52 | 0.54 | 0.54 | 1.85% | 218,074 |
| Sep 18, 2025 | 0.56 | 0.59 | 0.52 | 0.53 | 0.53 | -8.59% | 663,363 |
| Sep 17, 2025 | 0.57 | 0.62 | 0.55 | 0.58 | 0.58 | 2.36% | 8,396,102 |
| Sep 16, 2025 | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | 2.11% | 3,119 |
| Sep 15, 2025 | 0.57 | 0.59 | 0.55 | 0.55 | 0.55 | -1.47% | 6,319 |
| Sep 12, 2025 | 0.56 | 0.60 | 0.55 | 0.56 | 0.56 | 0.57% | 10,313 |
| Sep 11, 2025 | 0.54 | 0.57 | 0.54 | 0.56 | 0.56 | -1.23% | 19,157 |
| Sep 10, 2025 | 0.58 | 0.61 | 0.55 | 0.57 | 0.57 | -1.90% | 80,352 |
| Sep 9, 2025 | 0.53 | 0.62 | 0.52 | 0.58 | 0.58 | 5.09% | 85,198 |
| Sep 8, 2025 | 0.52 | 0.59 | 0.52 | 0.55 | 0.55 | 3.75% | 77,089 |
| Sep 5, 2025 | 0.54 | 0.58 | 0.53 | 0.53 | 0.53 | 0.57% | 81,799 |
| Sep 4, 2025 | 0.51 | 0.56 | 0.51 | 0.53 | 0.53 | -3.20% | 61,055 |
| Sep 3, 2025 | 0.53 | 0.55 | 0.52 | 0.54 | 0.54 | -1.39% | 100,685 |
| Sep 2, 2025 | 0.57 | 0.59 | 0.52 | 0.55 | 0.55 | -8.14% | 265,643 |
| 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 |