Australian Oilseeds Holdings Limited (COOT)
NASDAQ: COOT · Real-Time Price · USD
0.5250
-0.0115 (-2.14%)
At close: Aug 8, 2025, 4:00 PM
0.5292
+0.0042 (0.80%)
After-hours: Aug 8, 2025, 7:27 PM EDT
COOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2025 | 0.52 | 0.53 | 0.51 | 0.53 | 0.53 | 4.49% | 14,537 |
| Aug 4, 2025 | 0.50 | 0.52 | 0.50 | 0.51 | 0.51 | -1.89% | 11,480 |
| Aug 1, 2025 | 0.53 | 0.53 | 0.50 | 0.52 | 0.52 | 1.93% | 28,548 |
| Jul 31, 2025 | 0.51 | 0.53 | 0.51 | 0.51 | 0.51 | - | 17,705 |
| Jul 30, 2025 | 0.51 | 0.53 | 0.50 | 0.51 | 0.51 | -0.02% | 247,159 |
| Jul 29, 2025 | 0.51 | 0.53 | 0.51 | 0.51 | 0.51 | 1.01% | 36,790 |
| Jul 28, 2025 | 0.51 | 0.53 | 0.51 | 0.51 | 0.51 | -0.79% | 105,960 |
| Jul 25, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 1.80% | 21,748 |
| Jul 24, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | - | 55,829 |
| Jul 23, 2025 | 0.50 | 0.52 | 0.47 | 0.50 | 0.50 | -6.16% | 153,847 |
| Jul 22, 2025 | 0.57 | 0.57 | 0.52 | 0.53 | 0.53 | -3.30% | 57,686 |
| Jul 21, 2025 | 0.55 | 0.58 | 0.52 | 0.55 | 0.55 | 5.90% | 102,405 |
| Jul 18, 2025 | 0.53 | 0.57 | 0.52 | 0.52 | 0.52 | -2.75% | 144,132 |
| Jul 17, 2025 | 0.56 | 0.56 | 0.51 | 0.54 | 0.54 | 2.98% | 162,133 |
| Jul 16, 2025 | 0.50 | 0.54 | 0.50 | 0.52 | 0.52 | -1.03% | 269,153 |
| Jul 15, 2025 | 0.49 | 0.58 | 0.45 | 0.52 | 0.52 | -3.69% | 5,596,709 |
| Jul 14, 2025 | 0.51 | 0.65 | 0.50 | 0.55 | 0.55 | 5.62% | 786,344 |
| Jul 11, 2025 | 0.55 | 0.57 | 0.48 | 0.52 | 0.52 | -14.31% | 960,991 |
| Jul 10, 2025 | 0.60 | 0.93 | 0.54 | 0.60 | 0.60 | 0.37% | 9,558,721 |
| Jul 9, 2025 | 0.61 | 0.64 | 0.57 | 0.60 | 0.60 | -5.96% | 39,679 |
| Jul 8, 2025 | 0.69 | 0.69 | 0.57 | 0.64 | 0.64 | -0.28% | 33,666 |
| Jul 7, 2025 | 0.77 | 0.78 | 0.63 | 0.64 | 0.64 | -19.82% | 147,139 |
| 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 |