COOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.68	0.69	0.68	0.68	0.68	-0.15%	82,041
Jan 29, 2026	0.68	0.70	0.66	0.68	0.68	-2.71%	46,209
Jan 28, 2026	0.67	0.76	0.67	0.70	0.70	-	32,093
Jan 27, 2026	0.68	0.73	0.68	0.70	0.70	-3.61%	61,729
Jan 26, 2026	0.76	0.76	0.71	0.73	0.73	-6.90%	134,928
Jan 23, 2026	0.76	0.80	0.75	0.78	0.78	-	49,357
Jan 22, 2026	0.77	0.79	0.75	0.78	0.78	-0.76%	63,371
Jan 21, 2026	0.80	0.82	0.79	0.79	0.79	-1.81%	62,838
Jan 20, 2026	0.78	0.81	0.77	0.80	0.80	-2.38%	47,523
Jan 16, 2026	0.82	0.83	0.80	0.82	0.82	1.23%	114,237
Jan 15, 2026	0.83	0.83	0.80	0.81	0.81	-0.61%	91,929
Jan 14, 2026	0.83	0.83	0.80	0.82	0.82	0.62%	66,899
Jan 13, 2026	0.80	0.86	0.80	0.81	0.81	-	203,831
Jan 12, 2026	0.78	0.84	0.75	0.81	0.81	2.40%	135,579
Jan 9, 2026	0.85	0.85	0.79	0.79	0.79	-2.47%	206,833
Jan 8, 2026	0.77	0.90	0.72	0.81	0.81	3.75%	444,241
Jan 7, 2026	0.61	0.89	0.61	0.78	0.78	28.89%	3,733,391
Jan 6, 2026	0.62	0.63	0.58	0.61	0.61	-1.59%	60,367
Jan 5, 2026	0.58	0.63	0.55	0.62	0.62	14.77%	139,124
Jan 2, 2026	0.51	0.58	0.51	0.54	0.54	4.27%	89,110
Dec 31, 2025	0.53	0.54	0.51	0.52	0.52	-1.89%	135,579
Dec 30, 2025	0.56	0.56	0.51	0.52	0.52	-7.75%	153,326
Dec 29, 2025	0.57	0.58	0.55	0.57	0.57	-2.90%	176,877
Dec 26, 2025	0.58	0.63	0.57	0.59	0.59	-6.84%	111,897
Dec 24, 2025	0.64	0.64	0.59	0.63	0.63	0.87%	22,307
Dec 23, 2025	0.60	0.64	0.60	0.62	0.62	0.82%	54,436
Dec 22, 2025	0.60	0.64	0.58	0.62	0.62	1.28%	58,487
Dec 19, 2025	0.65	0.67	0.53	0.61	0.61	-6.31%	259,988
Dec 18, 2025	0.68	0.70	0.64	0.65	0.65	-3.78%	44,347
Dec 17, 2025	0.76	0.78	0.65	0.68	0.68	-10.72%	113,101
Dec 16, 2025	0.77	0.79	0.73	0.76	0.76	-4.92%	44,314
Dec 15, 2025	0.79	0.84	0.77	0.80	0.80	1.01%	68,125
Dec 12, 2025	0.82	0.82	0.76	0.79	0.79	-3.66%	39,766
Dec 11, 2025	0.82	0.83	0.78	0.82	0.82	-3.42%	103,630
Dec 10, 2025	0.85	0.86	0.82	0.85	0.85	3.70%	48,061
Dec 9, 2025	0.80	0.85	0.80	0.82	0.82	-1.14%	38,629
Dec 8, 2025	0.86	0.86	0.79	0.83	0.83	-3.60%	94,578
Dec 5, 2025	0.81	0.86	0.81	0.86	0.86	1.18%	132,663
Dec 4, 2025	0.90	0.95	0.83	0.85	0.85	4.81%	721,934
Dec 3, 2025	0.87	0.87	0.75	0.81	0.81	-8.87%	363,105
Dec 2, 2025	0.90	0.95	0.87	0.89	0.89	-0.88%	96,686
Dec 1, 2025	0.89	0.92	0.86	0.90	0.90	-7.05%	161,133
Nov 28, 2025	0.90	0.99	0.90	0.96	0.96	16.17%	105,391
Nov 26, 2025	0.81	0.90	0.78	0.83	0.83	3.54%	148,578
Nov 25, 2025	0.76	0.83	0.76	0.80	0.80	2.82%	87,465
Nov 24, 2025	0.94	0.96	0.75	0.78	0.78	-13.62%	255,966
Nov 21, 2025	0.87	0.98	0.85	0.90	0.90	1.26%	106,910
Nov 20, 2025	1.01	1.05	0.88	0.89	0.89	-9.68%	82,411
Nov 19, 2025	1.01	1.08	0.96	0.99	0.99	-5.96%	91,280
Nov 18, 2025	1.03	1.09	1.03	1.05	1.05	0.96%	84,445