Coeptis Therapeutics Holdings, Inc. (COEP)
NASDAQ: COEP · Real-Time Price · USD
16.69
-0.99 (-5.60%)
Oct 7, 2025, 4:00 PM EDT - Market closed
COEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 17.79 | 17.90 | 16.50 | 16.69 | 16.69 | -5.60% | 50,668 |
| Oct 6, 2025 | 16.77 | 18.15 | 16.76 | 17.68 | 17.68 | 4.00% | 82,687 |
| Oct 3, 2025 | 16.86 | 17.39 | 16.40 | 17.00 | 17.00 | 2.29% | 48,141 |
| Oct 2, 2025 | 16.26 | 16.82 | 16.00 | 16.62 | 16.62 | -0.24% | 47,396 |
| Oct 1, 2025 | 17.31 | 17.31 | 16.40 | 16.66 | 16.66 | -4.58% | 39,677 |
| Sep 30, 2025 | 17.35 | 18.25 | 16.56 | 17.46 | 17.46 | 5.75% | 74,867 |
| Sep 29, 2025 | 17.50 | 18.00 | 15.75 | 16.51 | 16.51 | -5.66% | 53,970 |
| Sep 26, 2025 | 16.33 | 17.84 | 16.33 | 17.50 | 17.50 | 5.04% | 35,617 |
| Sep 25, 2025 | 15.51 | 17.63 | 15.40 | 16.66 | 16.66 | 2.33% | 45,341 |
| Sep 24, 2025 | 18.29 | 18.54 | 16.04 | 16.28 | 16.28 | -8.80% | 89,435 |
| Sep 23, 2025 | 15.56 | 19.19 | 15.56 | 17.85 | 17.85 | 13.41% | 185,352 |
| Sep 22, 2025 | 14.00 | 15.79 | 13.86 | 15.74 | 15.74 | 13.40% | 122,154 |
| Sep 19, 2025 | 13.03 | 13.88 | 12.77 | 13.88 | 13.88 | 10.60% | 155,583 |
| Sep 18, 2025 | 12.88 | 12.88 | 12.44 | 12.55 | 12.55 | -0.40% | 54,261 |
| Sep 17, 2025 | 12.56 | 12.91 | 12.50 | 12.60 | 12.60 | 0.80% | 62,573 |
| Sep 16, 2025 | 12.52 | 13.00 | 12.50 | 12.50 | 12.50 | -2.27% | 32,589 |
| Sep 15, 2025 | 13.06 | 13.25 | 12.63 | 12.79 | 12.79 | -1.69% | 24,553 |
| Sep 12, 2025 | 12.65 | 13.13 | 12.50 | 13.01 | 13.01 | 4.67% | 33,273 |
| Sep 11, 2025 | 12.28 | 12.49 | 12.09 | 12.43 | 12.43 | -0.64% | 32,003 |
| Sep 10, 2025 | 12.64 | 12.88 | 12.30 | 12.51 | 12.51 | -2.65% | 38,939 |
| Sep 9, 2025 | 13.12 | 13.53 | 12.40 | 12.85 | 12.85 | -0.77% | 70,659 |
| Sep 8, 2025 | 12.39 | 13.00 | 12.07 | 12.95 | 12.95 | 5.54% | 51,119 |
| Sep 5, 2025 | 12.55 | 12.55 | 11.76 | 12.27 | 12.27 | 3.24% | 36,037 |
| Sep 4, 2025 | 12.89 | 12.94 | 11.81 | 11.89 | 11.89 | -7.37% | 37,445 |
| Sep 3, 2025 | 12.94 | 12.94 | 12.42 | 12.83 | 12.83 | -0.85% | 40,415 |
| Sep 2, 2025 | 12.96 | 13.35 | 12.85 | 12.94 | 12.94 | -2.89% | 32,256 |
| Aug 29, 2025 | 12.97 | 13.51 | 12.58 | 13.33 | 13.33 | 5.25% | 41,602 |
| Aug 28, 2025 | 13.49 | 13.59 | 12.50 | 12.66 | 12.66 | -4.95% | 33,573 |
| Aug 27, 2025 | 13.26 | 13.75 | 13.20 | 13.32 | 13.32 | 0.83% | 19,813 |
| Aug 26, 2025 | 13.76 | 13.76 | 13.21 | 13.21 | 13.21 | -3.26% | 37,720 |
| Aug 25, 2025 | 13.70 | 14.09 | 13.36 | 13.66 | 13.66 | 1.45% | 37,196 |
| Aug 22, 2025 | 13.42 | 13.99 | 13.41 | 13.46 | 13.46 | 0.22% | 44,507 |
| Aug 21, 2025 | 13.50 | 14.39 | 13.22 | 13.43 | 13.43 | -1.32% | 40,289 |
| Aug 20, 2025 | 13.85 | 13.85 | 13.10 | 13.61 | 13.61 | 0.26% | 40,971 |
| Aug 19, 2025 | 14.50 | 14.57 | 13.31 | 13.58 | 13.58 | -7.37% | 57,810 |
| Aug 18, 2025 | 14.17 | 14.70 | 13.32 | 14.66 | 14.66 | 4.90% | 51,435 |
| Aug 15, 2025 | 12.00 | 14.46 | 11.50 | 13.97 | 13.97 | 21.69% | 133,654 |
| Aug 14, 2025 | 11.16 | 11.57 | 10.97 | 11.48 | 11.48 | 5.71% | 48,610 |
| Aug 13, 2025 | 11.20 | 11.30 | 10.86 | 10.86 | 10.86 | -2.86% | 41,639 |
| Aug 12, 2025 | 11.10 | 11.62 | 10.81 | 11.18 | 11.18 | 1.08% | 54,489 |
| Aug 11, 2025 | 11.28 | 11.58 | 11.00 | 11.06 | 11.06 | -0.90% | 41,253 |
| Aug 8, 2025 | 10.92 | 11.16 | 10.71 | 11.16 | 11.16 | 5.28% | 47,810 |
| Aug 7, 2025 | 10.94 | 11.14 | 10.51 | 10.60 | 10.60 | -4.38% | 24,726 |
| Aug 6, 2025 | 11.05 | 11.39 | 10.70 | 11.09 | 11.09 | 0.32% | 43,885 |
| Aug 5, 2025 | 11.41 | 11.70 | 11.04 | 11.05 | 11.05 | -4.33% | 31,600 |
| Aug 4, 2025 | 10.78 | 11.60 | 10.50 | 11.55 | 11.55 | 7.74% | 64,377 |
| Aug 1, 2025 | 10.39 | 10.75 | 10.16 | 10.72 | 10.72 | 1.13% | 23,116 |
| Jul 31, 2025 | 10.99 | 11.46 | 10.55 | 10.60 | 10.60 | -2.93% | 40,750 |
| Jul 30, 2025 | 11.05 | 11.24 | 10.60 | 10.92 | 10.92 | -2.06% | 61,189 |
| Jul 29, 2025 | 12.00 | 12.00 | 10.80 | 11.15 | 11.15 | -7.08% | 59,460 |