COOKIE/USD Daily CloseSince 2024
- 1M1M
- 3M3M
- 6M6M
- YTDYTD
- 1Y1Y
- 2Y2Y
- AllAll
- LinearLinear
- LogLog
Since 2024: the closing price moved from $0.1279 to $0.008887, down 93.05%; highest close $0.6284 (2025-01-07), lowest close $0.007507 (2026-07-29).
- Record high
- $0.7652
- 2025-01-10 · −98.9% since
- Record low
- $0.007394
- 2026-07-30 · +18% since
- Year to date
- −79.22%
- Prior-year close $0.04169
- Last 12 months
- −85.97%
- 1 year ago $0.06177
- Data since
- 2024-06-25
- 872 days
COOKIE Historical Price Chart
Daily COOKIE/USD closing prices, with data since 2024-06-25.
COOKIE Price Milestones
The first date COOKIE closed above each round price level, based on data since 2024-06-25.
| Level | First close above | After previous level | Price now vs level |
|---|---|---|---|
| $0.5 | 2025-01-02 | 1 days | −98.3% |
| $0.2 | 2025-01-01 | 190 days | −95.7% |
| $0.1 | 2024-06-25 | 0 days | −91.3% |
| $0.05 | 2024-06-25 | 0 days | −82.7% |
| $0.02 | 2024-06-25 | 0 days | −56.7% |
| $0.01 | 2024-06-25 | 0 days | −13.3% |
| $0.005 | 2024-06-25 | 0 days | +73.3% |
| $0.002 | 2024-06-25 | 0 days | +333.3% |
| $0.001 | 2024-06-25 | 0 days | +766.5% |
| $0.0005 | 2024-06-25 | First day of data | ×17 |
COOKIE Drawdowns
How far each daily close is below the highest close so far; a drawdown ends only when price closes back at the prior high.
COOKIE Below All-Time High CloseDaily
COOKIE Price History (Daily)
COOKIE/USD open, high, low, close, change, amplitude and volume. Days start at 00:00 UTC.
COOKIE/USD DailyLast 30 days
- DailyDaily
- WeeklyWeekly
- MonthlyMonthly
Last 30 days
| Date | Open | High | Low | Close | Change | Range | Volume |
|---|---|---|---|---|---|---|---|
| 2026-11-14In progress | $0.008902 | $0.008980 | $0.008582 | $0.008667 | −2.64% | 4.47% | — |
| 2026-11-13 | $0.008659 | $0.009100 | $0.008118 | $0.008887 | +2.63% | 11.34% | $1.17M |
| 2026-11-12 | $0.008804 | $0.008899 | $0.008394 | $0.008659 | −1.65% | 5.74% | $957.62K |
| 2026-11-11 | $0.008554 | $0.009273 | $0.008498 | $0.008804 | +2.92% | 9.05% | $1.07M |
| 2026-11-10 | $0.008848 | $0.008888 | $0.008357 | $0.008554 | −3.32% | 6.00% | $1.74M |
| 2026-11-09 | $0.008415 | $0.009077 | $0.008407 | $0.008848 | +5.15% | 7.96% | $1.14M |
| 2026-11-08 | $0.009038 | $0.009055 | $0.008196 | $0.008415 | −6.90% | 9.50% | $1.12M |
| 2026-11-07 | $0.008799 | $0.009286 | $0.008794 | $0.009038 | +2.72% | 5.59% | $1.18M |
| 2026-11-06 | $0.008325 | $0.009023 | $0.008323 | $0.008799 | +5.70% | 8.40% | $1.08M |
| 2026-11-05 | $0.008803 | $0.008962 | $0.008134 | $0.008325 | −5.43% | 9.41% | $1.15M |
| 2026-11-04 | $0.008441 | $0.008905 | $0.007958 | $0.008803 | +4.28% | 11.22% | $1.21M |
| 2026-11-03 | $0.007974 | $0.008444 | $0.007813 | $0.008441 | +5.86% | 7.91% | $866.86K |
| 2026-11-02 | $0.008159 | $0.008208 | $0.007787 | $0.007974 | −2.27% | 5.16% | $779.07K |
| 2026-11-01 | $0.008257 | $0.008331 | $0.008070 | $0.008159 | −1.19% | 3.17% | $953.70K |
| 2026-10-31 | $0.008380 | $0.008482 | $0.008253 | $0.008257 | −1.46% | 2.72% | $920.82K |
| 2026-10-30 | $0.008079 | $0.008380 | $0.007728 | $0.008380 | +3.72% | 8.07% | $1.15M |
| 2026-10-29 | $0.008978 | $0.009065 | $0.008079 | $0.008079 | −10.02% | 10.98% | $1.18M |
| 2026-10-28 | $0.009070 | $0.009120 | $0.008836 | $0.008978 | −1.02% | 3.12% | $822.40K |
| 2026-10-27 | $0.008830 | $0.009089 | $0.008640 | $0.009070 | +2.72% | 5.07% | $869.44K |
| 2026-10-26 | $0.008828 | $0.008975 | $0.008660 | $0.008830 | +0.03% | 3.57% | $898.63K |
30 days
If you had bought COOKIE back then, what would it be worth now?
Based on the closing price on the purchase date and the current price of $0.008665, excluding fees.
Value now$140.28
−$859.72 (−85.97%)
- Buy price
- $0.061772025-11-14
- Bought
- 16,189.4838 COOKIE
- Held
- 365 days
- Annualized
- −86.03%
COOKIE Price by Year
Open, close, high, low and full-year change for each year. Click a year to see its chart and daily prices.
| Year | Open | Close | High | Low | Annual Change | Volume |
|---|---|---|---|---|---|---|
| 2026In progress | $0.04169 | $0.008667 | $0.05092 01-05 | $0.007394 07-30 | −79.21% | $1.16BPartial |
| 2025 | $0.1781 | $0.04169 | $0.7652 01-10 | $0.03764 12-23 | −76.60% | $10.09B |
| 2024from 06-25 | $0.1262 | $0.1781 | $0.2009 12-31 | $0.02002 11-22 | +41.15% | $264.49M |
Other Coins
Coins related to COOKIE. Open one to see its price and futures data.
Cookie DAO Price History FAQ
Figures in the answers update with the page data.
Cookie DAO (COOKIE) price history: what are the highest and lowest prices?
Based on daily data since 2024-06-25, COOKIE's all-time high is $0.7652 (2025-01-10) and its all-time low is $0.007394 (2026-07-30). Relative to the all-time high, the current price is 98.9% lower.
How much was Cookie DAO 2 years ago? How much has it risen?
2 years ago (2024-11-14), COOKIE closed at $0.02132. At today's price of $0.008688, that's down 59%, or −36.2% annualized.
When did Cookie DAO first break $0.5?
COOKIE first closed above $0.5 on 2025-01-02; above $0.2 on 2025-01-01; above $0.1 on 2024-06-25.
What is the biggest Cookie DAO drawdown? How far is it from the high now?
The largest COOKIE drawdown on record is −98.8% (2025-01-07 to 2026-07-29); it is now 98.6% below the record close of $0.6284 (2025-01-07).
Data on this page is for reference only and is not investment advice. Futures trading is high risk; use leverage with caution.
