Australian Oilseeds Holdings Limited (COOT)

NASDAQ: COOT · Real-Time Price · USD

0.4501

-0.0127 (-2.74%)

At close: Sep 18, 2026, 4:00 PM EDT

0.4500

-0.0001 (-0.02%)

After-hours: Sep 18, 2026, 7:30 PM EDT

COOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	0.46	0.47	0.45	0.45	0.45	-2.74%	112,483
Sep 17, 2026	0.45	0.53	0.45	0.46	0.46	0.61%	113,377
Sep 16, 2026	0.46	0.48	0.40	0.46	0.46	3.51%	122,990
Sep 15, 2026	0.43	0.46	0.42	0.44	0.44	4.12%	103,222
Sep 14, 2026	0.46	0.47	0.43	0.43	0.43	-10.86%	101,773
Sep 11, 2026	0.45	0.49	0.44	0.48	0.48	3.08%	51,159
Sep 10, 2026	0.46	0.47	0.45	0.46	0.46	-2.52%	64,107
Sep 9, 2026	0.48	0.50	0.46	0.48	0.48	-2.95%	70,121
Sep 8, 2026	0.50	0.53	0.49	0.49	0.49	-6.80%	149,276
Sep 4, 2026	0.56	0.56	0.50	0.53	0.53	-3.09%	150,069
Sep 3, 2026	0.52	0.62	0.52	0.54	0.54	3.40%	299,068
Sep 2, 2026	0.53	0.59	0.51	0.53	0.53	-7.61%	571,330
Sep 1, 2026	0.54	0.62	0.52	0.57	0.57	-4.01%	1,772,784
Aug 31, 2026	0.58	0.74	0.55	0.59	0.59	28.87%	77,632,008
Aug 28, 2026	0.46	0.47	0.46	0.46	0.46	-	27,588,574
Aug 27, 2026	0.45	0.47	0.43	0.46	0.46	-	21,344
Aug 26, 2026	0.45	0.47	0.45	0.46	0.46	4.55%	39,308
Aug 25, 2026	0.46	0.46	0.44	0.44	0.44	-2.24%	12,563
Aug 24, 2026	0.44	0.46	0.44	0.45	0.45	4.67%	16,522
Aug 21, 2026	0.43	0.44	0.43	0.43	0.43	-2.25%	43,577
Aug 20, 2026	0.44	0.44	0.43	0.44	0.44	2.30%	33,707
Aug 19, 2026	0.45	0.47	0.41	0.43	0.43	1.68%	42,663
Aug 18, 2026	0.43	0.43	0.42	0.42	0.42	-3.45%	5,082
Aug 17, 2026	0.43	0.49	0.42	0.44	0.44	1.84%	13,532
Aug 14, 2026	0.44	0.47	0.43	0.43	0.43	-7.51%	5,256
Aug 13, 2026	0.47	0.47	0.45	0.47	0.47	-2.00%	11,476
Aug 12, 2026	0.43	0.48	0.43	0.47	0.47	-0.38%	5,461
Aug 11, 2026	0.42	0.48	0.42	0.48	0.48	9.80%	11,033
Aug 10, 2026	0.42	0.44	0.40	0.43	0.43	6.66%	53,103
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%	24,364
Aug 5, 2026	0.41	0.41	0.39	0.39	0.39	-6.06%	6,655
Aug 4, 2026	0.40	0.42	0.37	0.41	0.41	4.53%	55,559
Aug 3, 2026	0.38	0.39	0.37	0.39	0.39	3.42%	50,339
Jul 31, 2026	0.40	0.40	0.35	0.38	0.38	-3.14%	144,234
Jul 30, 2026	0.37	0.42	0.35	0.39	0.39	3.48%	160,214
Jul 29, 2026	0.38	0.39	0.35	0.38	0.38	1.55%	135,078
Jul 28, 2026	0.36	0.44	0.35	0.37	0.37	3.09%	908,430
Jul 27, 2026	0.40	0.42	0.35	0.36	0.36	-8.86%	298,759
Jul 24, 2026	0.40	0.42	0.38	0.40	0.40	-5.20%	661,895
Jul 23, 2026	0.42	0.43	0.39	0.42	0.42	-0.14%	227,900
Jul 22, 2026	0.41	0.42	0.39	0.42	0.42	-1.80%	88,458
Jul 21, 2026	0.43	0.43	0.40	0.43	0.43	-3.76%	69,359
Jul 20, 2026	0.43	0.44	0.40	0.44	0.44	3.54%	24,402
Jul 17, 2026	0.45	0.48	0.40	0.43	0.43	-2.32%	441,570
Jul 16, 2026	0.45	0.48	0.42	0.44	0.44	2.28%	83,787
Jul 15, 2026	0.44	0.45	0.42	0.43	0.43	0.42%	287,556
Jul 14, 2026	0.45	0.45	0.43	0.43	0.43	-5.02%	26,215
Jul 13, 2026	0.44	0.45	0.42	0.45	0.45	5.14%	39,335
Jul 10, 2026	0.48	0.49	0.42	0.43	0.43	-3.28%	134,628