Australian Oilseeds Holdings Limited (COOT)

NASDAQ: COOT · Real-Time Price · USD

0.4338

+0.0271 (6.66%)

At close: Aug 10, 2026, 4:00 PM EDT

0.4336

-0.0002 (-0.05%)

After-hours: Aug 10, 2026, 4:34 PM EDT

COOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	0.42	0.44	0.40	0.43	0.43	6.66%	52,901
Aug 7, 2026	0.38	0.42	0.38	0.41	0.41	2.94%	121,369
Aug 6, 2026	0.39	0.41	0.39	0.40	0.40	2.41%	24,014
Aug 5, 2026	0.41	0.41	0.39	0.39	0.39	-6.06%	6,654
Aug 4, 2026	0.40	0.42	0.37	0.41	0.41	4.53%	55,496
Aug 3, 2026	0.38	0.39	0.37	0.39	0.39	3.42%	49,321
Jul 31, 2026	0.40	0.40	0.35	0.38	0.38	-3.14%	143,974
Jul 30, 2026	0.37	0.42	0.35	0.39	0.39	3.48%	158,872
Jul 29, 2026	0.38	0.39	0.35	0.38	0.38	1.55%	128,404
Jul 28, 2026	0.36	0.44	0.35	0.37	0.37	3.09%	270,828
Jul 27, 2026	0.40	0.42	0.35	0.36	0.36	-8.86%	217,949
Jul 24, 2026	0.40	0.42	0.38	0.40	0.40	-5.20%	493,991
Jul 23, 2026	0.42	0.43	0.39	0.42	0.42	-0.14%	225,281
Jul 22, 2026	0.41	0.42	0.39	0.42	0.42	-1.80%	83,419
Jul 21, 2026	0.43	0.43	0.40	0.43	0.43	-3.76%	68,223
Jul 20, 2026	0.43	0.44	0.40	0.44	0.44	3.54%	22,933
Jul 17, 2026	0.45	0.48	0.40	0.43	0.43	-2.32%	438,711
Jul 16, 2026	0.45	0.48	0.42	0.44	0.44	2.28%	82,702
Jul 15, 2026	0.44	0.45	0.42	0.43	0.43	0.42%	22,661
Jul 14, 2026	0.45	0.45	0.43	0.43	0.43	-5.02%	25,882
Jul 13, 2026	0.44	0.45	0.42	0.45	0.45	5.14%	39,171
Jul 10, 2026	0.48	0.49	0.42	0.43	0.43	-3.28%	134,231
Jul 9, 2026	0.44	0.49	0.43	0.44	0.44	-2.82%	70,711
Jul 8, 2026	0.52	0.53	0.42	0.46	0.46	-9.94%	259,028
Jul 7, 2026	0.52	0.53	0.50	0.51	0.51	-2.77%	34,098
Jul 6, 2026	0.52	0.54	0.47	0.52	0.52	-10.70%	92,772
Jul 2, 2026	0.61	0.61	0.57	0.58	0.58	0.60%	23,621
Jul 1, 2026	0.57	0.58	0.57	0.58	0.58	-0.41%	7,712
Jun 30, 2026	0.56	0.59	0.56	0.58	0.58	-1.49%	10,231
Jun 29, 2026	0.59	0.59	0.57	0.59	0.59	0.03%	9,612
Jun 26, 2026	0.58	0.59	0.56	0.59	0.59	-1.70%	12,770
Jun 25, 2026	0.56	0.61	0.56	0.60	0.60	-1.64%	8,315
Jun 24, 2026	0.58	0.62	0.58	0.61	0.61	0.76%	18,607
Jun 23, 2026	0.60	0.61	0.57	0.61	0.61	0.90%	20,628
Jun 22, 2026	0.59	0.61	0.58	0.60	0.60	-1.30%	9,832
Jun 18, 2026	0.61	0.62	0.59	0.61	0.61	-4.42%	91,954
Jun 17, 2026	0.63	0.64	0.61	0.64	0.64	-0.89%	8,693
Jun 16, 2026	0.65	0.66	0.61	0.64	0.64	-0.99%	35,867
Jun 15, 2026	0.63	0.65	0.60	0.65	0.65	2.01%	18,134
Jun 12, 2026	0.62	0.72	0.60	0.64	0.64	-5.48%	191,954
Jun 11, 2026	0.62	0.70	0.59	0.67	0.67	8.05%	111,742
Jun 10, 2026	0.59	0.62	0.56	0.62	0.62	2.64%	16,196
Jun 9, 2026	0.60	0.63	0.59	0.61	0.61	-0.64%	78,067
Jun 8, 2026	0.62	0.62	0.58	0.61	0.61	-0.46%	20,019
Jun 5, 2026	0.61	0.62	0.56	0.61	0.61	-1.54%	320,497
Jun 4, 2026	0.62	0.62	0.55	0.62	0.62	-0.35%	78,099
Jun 3, 2026	0.62	0.62	0.61	0.62	0.62	-0.06%	59,955
Jun 2, 2026	0.60	0.63	0.60	0.62	0.62	-0.49%	142,517
Jun 1, 2026	0.62	0.63	0.60	0.63	0.63	1.24%	26,691
May 29, 2026	0.61	0.63	0.61	0.62	0.62	-1.56%	56,615