Nasdaq · COOT · stock
Australian Oilseeds Holdings Ltd (COOT) stock price history
Every Nasdaq trading session of Australian Oilseeds Holdings Ltd from Dec 10, 2020 to Nov 12, 2026: 1,488 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
COOT adjusted close, 2020 to 2026
- $11.95
- All time high, 2024
- $1.33
- 52 week high, $0.2501 low
- 1,488
- Daily sessions since 2020
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
COOT key facts
- Australian Oilseeds Holdings Ltd (COOT) closed at $0.2853 on Nov 12, 2026 on Nasdaq.
- COOT's all time high close is $11.95, set on Feb 20, 2024; its all time low close is $0.2800 on Nov 5, 2026.
- COOT's 52 week range is $0.2501 to $1.33.
- COOT returned -78.2% over the year to Nov 12, 2026 and -97.2% over five years.
- Since Dec 10, 2020 COOT returned -97%, -45.1% a year compounded.
- COOT's deepest drawdown was -97.7% from Feb 20, 2024 to Nov 5, 2026.
- DataCedar holds 1,488 daily sessions of COOT history from Dec 10, 2020 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
COOT price chart, 2020 to 2026
COOT returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -38.0% |
| 3 months | -39.9% |
| 6 months | -54.2% |
| Year to date | -45.7% |
| 1 year | -78.2% |
| 3 years | -97.6% |
| 5 years | -97.2% |
| 10 years | n/a |
| Since Dec 10, 2020 | -97.1% |
| Compound annual growth, 5.9 years | -45.1% |
COOT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $11.95 on Feb 20, 2024
- All time low close
- $0.2800 on Nov 5, 2026
- 52 week high
- $1.33 on Nov 12, 2025
- 52 week low
- $0.2501 on Nov 12, 2026
- Deepest drawdown
- -97.7% from Feb 20, 2024 to Nov 5, 2026, not yet recovered
- Best single session
- +173.6% on Oct 15, 2025
- Worst single session
- -64.5% on Mar 21, 2024
- Volatility, 1 year annualised
- 87.5%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2023, +10%
- Worst calendar year
- 2024, -90%
COOT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Dec 10, 2020; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.5060 | $1.00 | $0.2501 | $0.2853 | -44.6% | 151.3M | 218 |
| 2025 | $1.20 | $4.50 | $0.4500 | $0.5150 | -56.7% | 339.6M | 250 |
| 2024 | $11.58 | $11.96 | $0.6100 | $1.19 | -89.7% | 11.4M | 252 |
| 2023 | $10.50 | $11.88 | $10.50 | $11.56 | +10.1% | 1.1M | 250 |
| 2022 | $10.22 | $11.60 | $10.00 | $10.50 | +2.8% | 3.8M | 251 |
| 2021 | $10.25 | $10.37 | $9.94 | $10.21 | -0.3% | 5.7M | 252 |
| 2020 | $9.85 | $10.25 | $9.85 | $10.24 | n/a | 2.4M | 15 |
COOT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $0.2853 | -13.5% |
| October 2026 | $0.3300 | -25.2% |
| September 2026 | $0.4410 | -25.6% |
| August 2026 | $0.5930 | +56.1% |
| July 2026 | $0.3800 | -34.6% |
| June 2026 | $0.5810 | -6.3% |
| May 2026 | $0.6200 | -1.1% |
| April 2026 | $0.6270 | +4.7% |
| March 2026 | $0.5990 | -2.3% |
| February 2026 | $0.6130 | -9.9% |
| January 2026 | $0.6800 | +32.0% |
| December 2025 | $0.5150 | -46.6% |
About the COOT data
Daily bars. 1,488 sessions from Dec 10, 2020 to Nov 12, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 10, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3ACOOT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
- CONL GraniteShares 2x Long COIN Daily ETF
- CONX Direxion Daily COIN Bull 2X ETF
- COO Cooper Companies, INC.
- COOL VegaShares AI Thermal, Cooling & Power Management ETF
- COOTW Australian Oilseeds Holdings Ltd
- COPJ Sprott Junior Copper Miners ETF
- COPP Sprott Copper Miners ETF
- CORO iShares International Country Rotation Active ETF
Common questions
COOT share price history
