Australian Oilseeds Holdings Limited (COOT)
NASDAQ: COOT · Real-Time Price · USD
0.8094
+0.0589 (7.84%)
At close: May 30, 2025, 4:00 PM
0.8200
+0.0106 (1.32%)
After-hours: May 30, 2025, 5:57 PM EDT
COOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2025 | 0.88 | 0.98 | 0.75 | 0.90 | 0.90 | 18.22% | 60,328 |
| Apr 21, 2025 | 0.75 | 0.88 | 0.75 | 0.76 | 0.76 | 4.11% | 2,912 |
| Apr 17, 2025 | 0.70 | 0.75 | 0.62 | 0.73 | 0.73 | 7.35% | 52,011 |
| Apr 16, 2025 | 0.77 | 0.77 | 0.68 | 0.68 | 0.68 | -14.81% | 20,788 |
| Apr 15, 2025 | 0.87 | 0.89 | 0.73 | 0.80 | 0.80 | -12.00% | 21,545 |
| Apr 14, 2025 | 0.87 | 0.96 | 0.83 | 0.91 | 0.91 | 10.61% | 3,449 |
| Apr 11, 2025 | 0.86 | 0.90 | 0.76 | 0.82 | 0.82 | -9.38% | 9,446 |
| Apr 10, 2025 | 1.01 | 1.02 | 0.90 | 0.90 | 0.90 | -12.99% | 15,645 |
| Apr 9, 2025 | 0.99 | 1.06 | 0.89 | 1.04 | 1.04 | -0.95% | 86,659 |
| Apr 8, 2025 | 1.09 | 1.11 | 1.01 | 1.05 | 1.05 | -4.55% | 2,365 |
| Apr 7, 2025 | 1.07 | 1.14 | 0.89 | 1.10 | 1.10 | -2.65% | 24,267 |
| Apr 4, 2025 | 1.09 | 1.14 | 1.01 | 1.13 | 1.13 | -4.24% | 20,421 |
| Apr 3, 2025 | 1.17 | 1.20 | 1.07 | 1.18 | 1.18 | -7.09% | 23,049 |
| Apr 2, 2025 | 1.18 | 1.27 | 1.16 | 1.27 | 1.27 | -0.78% | 4,266 |
| Apr 1, 2025 | 1.23 | 1.28 | 1.23 | 1.28 | 1.28 | - | 1,100 |
| Mar 31, 2025 | 1.30 | 1.30 | 1.20 | 1.28 | 1.28 | -3.03% | 16,923 |
| Mar 28, 2025 | 1.34 | 1.34 | 1.20 | 1.32 | 1.32 | - | 1,924 |
| Mar 27, 2025 | 1.30 | 1.34 | 1.30 | 1.32 | 1.32 | 1.54% | 5,150 |
| Mar 26, 2025 | 1.26 | 1.30 | 1.22 | 1.30 | 1.30 | -3.70% | 2,599 |
| Mar 25, 2025 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | - | 6,074 |
| Mar 24, 2025 | 1.30 | 1.37 | 1.23 | 1.35 | 1.35 | - | 11,430 |
| Mar 21, 2025 | 1.36 | 1.36 | 1.30 | 1.35 | 1.35 | -0.66% | 2,638 |
| Mar 20, 2025 | 1.33 | 1.37 | 1.33 | 1.36 | 1.36 | 1.42% | 5,566 |