Coeptis Therapeutics Holdings, Inc. (COEP)
NASDAQ: COEP · Real-Time Price · USD
12.20
-0.47 (-3.71%)
Jan 20, 2026, 11:18 AM EST - Market open
COEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 13.66 | 14.69 | 12.63 | 12.67 | 12.67 | -7.18% | 74,432 |
| Jan 15, 2026 | 14.28 | 14.30 | 13.50 | 13.65 | 13.65 | -3.40% | 86,011 |
| Jan 14, 2026 | 14.11 | 14.59 | 14.00 | 14.13 | 14.13 | -1.74% | 26,709 |
| Jan 13, 2026 | 14.04 | 14.77 | 14.04 | 14.38 | 14.38 | 3.68% | 79,565 |
| Jan 12, 2026 | 14.40 | 14.68 | 13.74 | 13.87 | 13.87 | -3.01% | 60,450 |
| Jan 9, 2026 | 14.69 | 14.98 | 14.12 | 14.30 | 14.30 | -2.72% | 39,180 |
| Jan 8, 2026 | 15.34 | 15.62 | 14.51 | 14.70 | 14.70 | -3.61% | 46,784 |
| Jan 7, 2026 | 15.27 | 16.05 | 15.10 | 15.25 | 15.25 | 0.53% | 104,529 |
| Jan 6, 2026 | 15.00 | 15.25 | 14.60 | 15.17 | 15.17 | 2.57% | 32,519 |
| Jan 5, 2026 | 14.78 | 14.94 | 14.30 | 14.79 | 14.79 | 1.02% | 34,882 |
| Jan 2, 2026 | 14.44 | 14.65 | 13.88 | 14.64 | 14.64 | 2.74% | 48,224 |
| Dec 31, 2025 | 14.63 | 15.12 | 14.00 | 14.25 | 14.25 | -3.06% | 54,961 |
| Dec 30, 2025 | 14.49 | 15.00 | 14.49 | 14.70 | 14.70 | -0.34% | 52,592 |
| Dec 29, 2025 | 14.67 | 14.95 | 14.50 | 14.75 | 14.75 | 0.68% | 31,276 |
| Dec 26, 2025 | 15.25 | 15.25 | 14.30 | 14.65 | 14.65 | -3.36% | 57,065 |
| Dec 24, 2025 | 14.82 | 15.40 | 14.72 | 15.16 | 15.16 | 1.61% | 53,846 |
| Dec 23, 2025 | 15.15 | 15.15 | 14.66 | 14.92 | 14.92 | -2.61% | 54,859 |
| Dec 22, 2025 | 14.60 | 15.53 | 14.60 | 15.32 | 15.32 | 4.50% | 64,980 |
| Dec 19, 2025 | 14.58 | 14.81 | 14.00 | 14.66 | 14.66 | 0.14% | 193,611 |
| Dec 18, 2025 | 14.50 | 14.88 | 13.92 | 14.64 | 14.64 | 0.97% | 168,717 |
| Dec 17, 2025 | 14.44 | 14.88 | 13.83 | 14.50 | 14.50 | 0.49% | 165,553 |
| Dec 16, 2025 | 15.25 | 15.25 | 13.61 | 14.43 | 14.43 | -4.37% | 192,148 |
| Dec 15, 2025 | 15.02 | 15.66 | 14.70 | 15.09 | 15.09 | -0.26% | 177,772 |
| Dec 12, 2025 | 16.15 | 16.60 | 15.13 | 15.13 | 15.13 | -6.83% | 87,158 |
| Dec 11, 2025 | 15.23 | 16.48 | 14.82 | 16.24 | 16.24 | 7.91% | 113,507 |
| Dec 10, 2025 | 15.85 | 16.06 | 15.00 | 15.05 | 15.05 | -3.59% | 157,665 |
| Dec 9, 2025 | 15.46 | 16.45 | 15.15 | 15.61 | 15.61 | 1.36% | 88,974 |
| Dec 8, 2025 | 15.88 | 16.12 | 15.15 | 15.40 | 15.40 | -1.91% | 63,601 |
| Dec 5, 2025 | 16.50 | 16.63 | 15.63 | 15.70 | 15.70 | -4.38% | 80,139 |
| Dec 4, 2025 | 15.78 | 16.80 | 15.78 | 16.42 | 16.42 | 3.14% | 73,775 |
| Dec 3, 2025 | 15.96 | 16.70 | 15.40 | 15.92 | 15.92 | -0.25% | 138,771 |
| Dec 2, 2025 | 17.00 | 17.12 | 15.95 | 15.96 | 15.96 | -5.39% | 64,660 |
| Dec 1, 2025 | 18.89 | 18.89 | 16.25 | 16.87 | 16.87 | -9.93% | 60,983 |
| Nov 28, 2025 | 19.18 | 19.35 | 18.50 | 18.73 | 18.73 | -0.37% | 40,868 |
| Nov 26, 2025 | 17.69 | 21.41 | 17.25 | 18.80 | 18.80 | 6.58% | 298,750 |
| Nov 25, 2025 | 17.50 | 17.89 | 17.50 | 17.64 | 17.64 | -0.06% | 13,609 |
| Nov 24, 2025 | 16.80 | 18.00 | 16.41 | 17.65 | 17.65 | 5.00% | 67,888 |
| Nov 21, 2025 | 16.64 | 17.00 | 15.52 | 16.81 | 16.81 | 3.07% | 54,121 |
| Nov 20, 2025 | 16.18 | 16.64 | 16.05 | 16.31 | 16.31 | 2.19% | 58,469 |
| Nov 19, 2025 | 16.55 | 17.00 | 15.51 | 15.96 | 15.96 | -6.12% | 34,401 |
| Nov 18, 2025 | 15.30 | 17.13 | 15.05 | 17.00 | 17.00 | 12.21% | 77,647 |
| Nov 17, 2025 | 14.72 | 16.50 | 14.22 | 15.15 | 15.15 | 4.09% | 246,284 |
| Nov 14, 2025 | 14.15 | 14.80 | 13.82 | 14.56 | 14.56 | 2.86% | 10,779 |
| Nov 13, 2025 | 14.98 | 14.98 | 13.65 | 14.15 | 14.15 | -2.48% | 17,660 |
| Nov 12, 2025 | 14.30 | 15.07 | 13.66 | 14.51 | 14.51 | 1.47% | 29,526 |
| Nov 11, 2025 | 14.31 | 14.80 | 14.25 | 14.30 | 14.30 | -1.52% | 21,628 |
| Nov 10, 2025 | 14.62 | 15.08 | 14.06 | 14.52 | 14.52 | 5.91% | 39,989 |
| Nov 7, 2025 | 13.36 | 13.90 | 13.00 | 13.71 | 13.71 | -1.72% | 55,740 |
| Nov 6, 2025 | 14.55 | 15.24 | 13.75 | 13.95 | 13.95 | -4.71% | 47,686 |
| Nov 5, 2025 | 14.60 | 15.24 | 14.55 | 14.64 | 14.64 | -0.75% | 11,724 |