COOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 28, 2026	0.61	0.64	0.61	0.63	0.63	0.02%	37,682
May 27, 2026	0.65	0.65	0.63	0.63	0.63	-3.06%	71,738
May 26, 2026	0.60	0.67	0.60	0.65	0.65	4.91%	320,455
May 22, 2026	0.60	0.64	0.60	0.62	0.62	0.24%	47,181
May 21, 2026	0.59	0.62	0.58	0.62	0.62	1.33%	155,834
May 20, 2026	0.58	0.63	0.57	0.61	0.61	1.99%	100,080
May 19, 2026	0.58	0.61	0.58	0.60	0.60	1.34%	39,161
May 18, 2026	0.61	0.61	0.58	0.59	0.59	-3.26%	18,108
May 15, 2026	0.62	0.62	0.60	0.61	0.61	-1.69%	36,662
May 14, 2026	0.62	0.64	0.60	0.62	0.62	-1.35%	79,939
May 13, 2026	0.62	0.64	0.61	0.63	0.63	0.98%	47,235
May 12, 2026	0.64	0.64	0.62	0.62	0.62	-1.16%	26,720
May 11, 2026	0.61	0.64	0.61	0.63	0.63	-0.72%	102,509
May 8, 2026	0.63	0.64	0.61	0.63	0.63	-2.32%	48,085
May 7, 2026	0.62	0.65	0.60	0.65	0.65	1.98%	40,185
May 6, 2026	0.63	0.64	0.62	0.64	0.64	1.38%	15,482
May 5, 2026	0.63	0.64	0.61	0.63	0.63	-2.69%	31,851
May 4, 2026	0.63	0.65	0.60	0.65	0.65	3.36%	147,698
May 1, 2026	0.60	0.63	0.59	0.63	0.63	-0.35%	53,366
Apr 30, 2026	0.60	0.63	0.59	0.63	0.63	5.95%	33,371
Apr 29, 2026	0.64	0.64	0.59	0.59	0.59	-4.52%	27,152
Apr 28, 2026	0.61	0.65	0.60	0.62	0.62	-1.07%	177,449
Apr 27, 2026	0.61	0.63	0.60	0.63	0.63	1.54%	44,602
Apr 24, 2026	0.61	0.62	0.59	0.62	0.62	1.18%	210,754
Apr 23, 2026	0.63	0.65	0.60	0.61	0.61	-3.77%	82,232
Apr 22, 2026	0.61	0.65	0.59	0.63	0.63	4.18%	377,859
Apr 21, 2026	0.59	0.62	0.59	0.61	0.61	1.43%	329,532
Apr 20, 2026	0.60	0.62	0.58	0.60	0.60	-0.05%	41,065
Apr 17, 2026	0.60	0.61	0.59	0.60	0.60	0.03%	56,327