Australian Oilseeds Holdings Limited (COOTW)
NASDAQ: COOTW · Real-Time Price · USD · Warrants
0.0200
+0.0010 (5.26%)
May 26, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.26% | 3,100 |
| May 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.04% | 7,701 |
| May 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.39% | 4,756 |
| May 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,707 |
| May 19, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -16.97% | 5,280 |
| May 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 22.47% | 8,306 |
| May 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -21.23% | 44,702 |
| May 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -32.13% | 23,390 |
| May 13, 2026 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | -6.20% | 32,470 |
| May 12, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -45.88% | 141,106 |
| May 11, 2026 | 0.02 | 0.07 | 0.02 | 0.07 | 0.07 | 243.46% | 108,902 |
| May 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.05% | 489 |
| May 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.04% | 85,757 |
| May 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 248 |
| May 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 16.27% | 1,044 |
| May 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.79% | 200 |
| May 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -18.95% | 16,065 |
| Apr 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 8.57% | 470 |
| Apr 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.38% | 3,501 |
| Apr 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.91% | 218 |
| Apr 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -18.06% | 33,494 |
| Apr 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.35% | 3,957 |
| Apr 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.96% | 925 |
| Apr 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 15.47% | 2,577 |
| Apr 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.72% | 671 |
| Apr 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.90% | 2,609 |
| Apr 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.86% | 4,011 |
| Apr 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.50% | 834 |
| Apr 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.98% | 14,492 |
| Apr 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 8.04% | 1,100 |
| Apr 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.69% | 5,937 |
| Apr 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.31% | 1,087 |
| Apr 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.93% | 11,459 |
| Apr 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.91% | 1,104 |
| Apr 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.37% | 201 |
| Apr 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.49% | 3,468 |
| Mar 31, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.45% | 2,768 |
| Mar 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.91% | 3,388 |
| Mar 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 8.42% | 650 |
| Mar 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.18% | 10,156 |
| Mar 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.20% | 24,471 |
| Mar 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.21% | 12,311 |
| Mar 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.40% | 500 |
| Mar 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 16.36% | 42,053 |
| Mar 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -17.70% | 18,453 |
| Mar 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.39% | 1,239 |
| Mar 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.36% | 11,299 |
| Mar 13, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -3.60% | 14,165 |
| Mar 12, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 26.94% | 287,820 |
| Mar 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.23% | 25,255 |