Cookie DAO (COOKIE)

Name: Cookie DAO (COOKIE) — price history
Creator: TradeAlmanac
License: https://tradealmanac.com/en/sources

$0.00853−2.63%24hlive · 10 Nov 2026, 09:47 UTC

This section is informational. Data comes from public sources and is not investment advice. Digital assets are volatile and may lose value.

Daily price history of Cookie DAO (COOKIE): the close, the daily change and trading volume for the selected period. Cookie DAO (COOKIE) trades at $0.00853 as of 10 Nov 2026, −2.63% over 24 hours. Over the last 30 trading sessions (to 9 Nov 2026) the close ranged from $0.008 to $0.0123; against 11 Oct 2026 it has changed by −28.01%.

Closes over the last 30 trading sessions

Daily closes, newest first; the change is against the previous close.

Date	Close	Day change
9 Nov 2026	$0.00884	+4.62%
8 Nov 2026	$0.00845	−6.84%
7 Nov 2026	$0.00907	+3.07%
6 Nov 2026	$0.0088	+5.39%
5 Nov 2026	$0.00835	−5.11%
4 Nov 2026	$0.0088	+4.51%
3 Nov 2026	$0.00842	+5.25%
2 Nov 2026	$0.008	−1.96%
1 Nov 2026	$0.00816	−1.21%
31 Oct 2026	$0.00826	−1.90%
30 Oct 2026	$0.00842	+3.95%
29 Oct 2026	$0.0081	−9.90%
28 Oct 2026	$0.00899	−1.10%
27 Oct 2026	$0.00909	+2.71%
26 Oct 2026	$0.00885	+0.11%
25 Oct 2026	$0.00884	−1.34%
24 Oct 2026	$0.00896	−0.88%
23 Oct 2026	$0.00904	+0.89%
22 Oct 2026	$0.00896	−6.37%
21 Oct 2026	$0.00957	0.00%
20 Oct 2026	$0.00957	+3.91%
19 Oct 2026	$0.00921	−0.97%
18 Oct 2026	$0.0093	−2.82%
17 Oct 2026	$0.00957	−5.62%
16 Oct 2026	$0.0101	−1.65%
15 Oct 2026	$0.0103	−2.92%
14 Oct 2026	$0.0106	−4.58%
13 Oct 2026	$0.0111	−1.50%
12 Oct 2026	$0.0113	−7.98%
11 Oct 2026	$0.0123	+1.32%

Price history

Showing the last 60 periods. Weekly and monthly rows are assembled from the daily bars in our database.

Period	Open, $	Maximum, $	Low, $	Close, $

9 Nov 2026	0.00844	0.00912	0.00839	0.00884	+4.74%	$125.49 K
8 Nov 2026	0.00905	0.00907	0.00814	0.00845	−6.63%	$101.96 K
7 Nov 2026	0.00883	0.00937	0.00880	0.00907	+2.72%	$172.81 K
6 Nov 2026	0.00837	0.00905	0.00834	0.00880	+5.14%	$71.55 K
5 Nov 2026	0.00880	0.00898	0.00809	0.00835	−5.11%	$101.06 K
4 Nov 2026	0.00845	0.00895	0.00792	0.00880	+4.14%	$141.87 K
3 Nov 2026	0.00799	0.00856	0.00782	0.00842	+5.38%	$83.00 K
2 Nov 2026	0.00820	0.00823	0.00779	0.00800	−2.44%	$49.90 K
1 Nov 2026	0.00826	0.00836	0.00808	0.00816	−1.21%	$31.39 K
31 Oct 2026	0.00839	0.00852	0.00825	0.00826	−1.55%	$37.31 K
30 Oct 2026	0.00808	0.00842	0.00764	0.00842	+4.21%	$122.00 K
29 Oct 2026	0.00901	0.00910	0.00806	0.00810	−10.10%	$154.75 K
28 Oct 2026	0.00908	0.00915	0.00885	0.00899	−0.99%	$45.94 K
27 Oct 2026	0.00888	0.00912	0.00864	0.00909	+2.36%	$54.85 K
26 Oct 2026	0.00884	0.00898	0.00864	0.00885	+0.11%	$52.25 K
25 Oct 2026	0.00895	0.00921	0.00870	0.00884	−1.23%	$122.03 K
24 Oct 2026	0.00903	0.00920	0.00864	0.00896	−0.78%	$140.82 K
23 Oct 2026	0.00895	0.00934	0.00881	0.00904	+1.01%	$109.86 K
22 Oct 2026	0.00958	0.00968	0.00871	0.00896	−6.47%	$192.41 K
21 Oct 2026	0.00955	0.00994	0.00942	0.00957	+0.21%	$96.42 K
20 Oct 2026	0.00922	0.00965	0.00905	0.00957	+3.80%	$93.33 K
19 Oct 2026	0.00931	0.00935	0.00903	0.00921	−1.07%	$93.64 K
18 Oct 2026	0.00957	0.00961	0.00885	0.00930	−2.82%	$164.16 K
17 Oct 2026	0.01012	0.01015	0.00932	0.00957	−5.43%	$392.80 K
16 Oct 2026	0.01031	0.01040	0.00990	0.01014	−1.65%	$67.54 K
15 Oct 2026	0.01063	0.01064	0.00971	0.01031	−3.01%	$216.95 K
14 Oct 2026	0.01115	0.01127	0.01044	0.01062	−4.75%	$164.39 K
13 Oct 2026	0.01133	0.01158	0.01077	0.01113	−1.77%	$208.78 K
12 Oct 2026	0.01229	0.01238	0.01127	0.01130	−8.06%	$230.95 K
11 Oct 2026	0.01213	0.01228	0.01175	0.01228	+1.24%	$122.74 K
10 Oct 2026	0.01175	0.01238	0.01172	0.01212	+3.15%	$201.51 K
9 Oct 2026	0.01140	0.01193	0.01134	0.01173	+2.89%	$143.10 K
8 Oct 2026	0.01219	0.01231	0.01093	0.01140	−6.48%	$345.42 K
7 Oct 2026	0.01300	0.01304	0.01172	0.01220	−6.15%	$306.23 K
6 Oct 2026	0.01329	0.01329	0.01266	0.01300	−2.18%	$127.65 K
5 Oct 2026	0.01305	0.01369	0.01286	0.01328	+1.76%	$346.74 K
4 Oct 2026	0.01320	0.01341	0.01295	0.01305	−1.14%	$129.75 K
3 Oct 2026	0.01308	0.01321	0.01269	0.01320	+0.92%	$163.16 K
2 Oct 2026	0.01340	0.01386	0.01223	0.01310	−2.24%	$925.48 K
1 Oct 2026	0.01256	0.01350	0.01228	0.01340	+6.69%	$867.44 K
30 Sept 2026	0.01189	0.01287	0.01164	0.01256	+5.63%	$770.84 K
29 Sept 2026	0.01186	0.01237	0.01141	0.01188	+0.17%	$218.04 K
28 Sept 2026	0.01235	0.01249	0.01133	0.01187	−3.89%	$187.53 K
27 Sept 2026	0.01261	0.01261	0.01208	0.01237	−1.90%	$187.35 K
26 Sept 2026	0.01241	0.01290	0.01227	0.01263	+1.77%	$234.68 K
25 Sept 2026	0.01200	0.01241	0.01173	0.01240	+3.33%	$320.82 K
24 Sept 2026	0.01144	0.01220	0.01122	0.01197	+4.63%	$316.44 K
23 Sept 2026	0.01260	0.01290	0.01116	0.01148	−8.89%	$1.05 M
22 Sept 2026	0.01240	0.01430	0.01160	0.01270	+2.42%	$3.77 M
21 Sept 2026	0.01050	0.01250	0.01040	0.01240	+18.10%	$611.18 K
20 Sept 2026	0.01100	0.01110	0.01050	0.01060	−3.64%	$205.29 K
19 Sept 2026	0.01070	0.01150	0.01050	0.01100	+2.80%	$323.89 K
18 Sept 2026	0.01000	0.01070	0.01000	0.01070	+7.00%	$137.21 K
17 Sept 2026	0.00990	0.01030	0.00980	0.01010	+2.02%	$136.35 K
16 Sept 2026	0.00990	0.00990	0.00940	0.00980	−1.01%	$207.01 K
15 Sept 2026	0.01030	0.01040	0.00970	0.00990	−3.88%	$312.28 K
14 Sept 2026	0.01040	0.01070	0.01030	0.01040	0.00%	$100.57 K
13 Sept 2026	0.01060	0.01090	0.01030	0.01040	−1.89%	$160.71 K
12 Sept 2026	0.01040	0.01080	0.01040	0.01060	+1.92%	$109.88 K
11 Sept 2026	0.01030	0.01070	0.01010	0.01050	+1.94%	$192.44 K

Cookie DAO (COOKIE)

Closes over the last 30 trading sessions

More on this topic

Price history

Closes over the last 30 trading sessions

More on this topic

Cookie DAO (COOKIE)

Closes over the last 30 trading sessions

More on this topic

Chart

Price history

Closes over the last 30 trading sessions

More on this topic