Australian Oilseeds Holdings Limited (COOT)

NASDAQ: COOT · Real-Time Price · USD

0.3300

+0.0249 (8.16%)

At close: Oct 30, 2026, 4:00 PM EDT

0.3100

-0.0200 (-6.06%)

After-hours: Oct 30, 2026, 7:29 PM EDT

COOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.31	0.36	0.30	0.33	0.33	8.16%	43,071
Oct 29, 2026	0.32	0.39	0.29	0.31	0.31	-1.61%	52,909
Oct 28, 2026	0.37	0.37	0.30	0.31	0.31	-10.38%	26,669
Oct 27, 2026	0.38	0.39	0.33	0.35	0.35	-10.82%	30,777
Oct 26, 2026	0.37	0.42	0.32	0.39	0.39	2.11%	36,341
Oct 23, 2026	0.43	0.43	0.38	0.38	0.38	-9.09%	29,206
Oct 22, 2026	0.44	0.44	0.41	0.42	0.42	-2.79%	24,660
Oct 21, 2026	0.46	0.46	0.42	0.43	0.43	-2.25%	57,873
Oct 20, 2026	0.43	0.46	0.42	0.44	0.44	1.83%	39,147
Oct 19, 2026	0.43	0.46	0.43	0.43	0.43	-5.82%	32,620
Oct 16, 2026	0.43	0.46	0.43	0.46	0.46	0.61%	70,643
Oct 15, 2026	0.43	0.48	0.43	0.46	0.46	3.61%	60,778
Oct 14, 2026	0.43	0.48	0.43	0.44	0.44	-3.51%	40,754
Oct 13, 2026	0.45	0.48	0.43	0.46	0.46	-0.87%	46,536
Oct 12, 2026	0.44	0.49	0.44	0.46	0.46	3.51%	43,703
Oct 9, 2026	0.45	0.48	0.44	0.44	0.44	-1.46%	22,700
Oct 8, 2026	0.43	0.49	0.43	0.45	0.45	-2.21%	51,433
Oct 7, 2026	0.43	0.48	0.42	0.46	0.46	4.58%	38,542
Oct 6, 2026	0.44	0.46	0.42	0.44	0.44	-2.91%	67,627
Oct 5, 2026	0.45	0.49	0.43	0.45	0.45	-0.82%	48,482
Oct 2, 2026	0.44	0.48	0.44	0.46	0.46	2.68%	23,934
Oct 1, 2026	0.44	0.46	0.44	0.45	0.45	1.23%	8,427
Sep 30, 2026	0.46	0.47	0.44	0.44	0.44	-6.93%	66,598
Sep 29, 2026	0.47	0.48	0.47	0.47	0.47	-4.67%	60,610
Sep 28, 2026	0.47	0.50	0.47	0.50	0.50	3.98%	26,384
Sep 25, 2026	0.48	0.50	0.47	0.48	0.48	-1.57%	152,043
Sep 24, 2026	0.47	0.51	0.47	0.49	0.49	2.13%	73,087
Sep 23, 2026	0.47	0.59	0.47	0.48	0.48	2.84%	998,584
Sep 22, 2026	0.46	0.48	0.46	0.46	0.46	1.49%	54,076
Sep 21, 2026	0.46	0.49	0.46	0.46	0.46	1.13%	39,089
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