Coeptis Therapeutics Holdings, Inc. (COEP)
NASDAQ: COEP · Real-Time Price · USD
11.01
+0.11 (1.01%)
At close: Mar 11, 2025, 4:00 PM
11.23
+0.22 (2.00%)
After-hours: Mar 11, 2025, 7:52 PM EST
COEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 11.04 | 11.75 | 10.90 | 11.01 | 11.01 | 1.01% | 55,232 |
| Mar 10, 2025 | 10.02 | 11.00 | 10.02 | 10.90 | 10.90 | 2.89% | 19,207 |
| Mar 7, 2025 | 10.13 | 10.59 | 10.00 | 10.59 | 10.59 | 3.36% | 19,730 |
| Mar 6, 2025 | 10.56 | 10.95 | 10.25 | 10.25 | 10.25 | -5.09% | 17,646 |
| Mar 5, 2025 | 10.62 | 11.00 | 10.62 | 10.80 | 10.80 | -1.82% | 11,051 |
| Mar 4, 2025 | 10.50 | 11.50 | 10.11 | 11.00 | 11.00 | 4.17% | 40,215 |
| Mar 3, 2025 | 10.00 | 11.58 | 9.48 | 10.56 | 10.56 | -1.77% | 86,402 |
| Feb 28, 2025 | 11.30 | 11.30 | 10.45 | 10.75 | 10.75 | 2.77% | 38,334 |
| Feb 27, 2025 | 11.55 | 11.55 | 10.46 | 10.46 | 10.46 | -7.27% | 23,643 |
| Feb 26, 2025 | 9.27 | 11.79 | 9.20 | 11.28 | 11.28 | 21.16% | 130,765 |
| Feb 25, 2025 | 9.40 | 9.75 | 9.31 | 9.31 | 9.31 | -5.86% | 46,974 |
| Feb 24, 2025 | 10.55 | 10.88 | 9.30 | 9.89 | 9.89 | -5.99% | 52,086 |
| Feb 21, 2025 | 10.86 | 11.14 | 9.82 | 10.52 | 10.52 | -4.62% | 89,416 |
| Feb 20, 2025 | 12.97 | 13.00 | 9.27 | 11.03 | 11.03 | -16.44% | 151,490 |
| Feb 19, 2025 | 13.20 | 13.50 | 12.25 | 13.20 | 13.20 | 0.23% | 185,306 |
| Feb 18, 2025 | 12.72 | 13.50 | 11.91 | 13.17 | 13.17 | 5.78% | 106,719 |
| Feb 14, 2025 | 12.25 | 12.69 | 11.85 | 12.45 | 12.45 | 0.93% | 38,427 |
| Feb 13, 2025 | 12.50 | 12.95 | 11.73 | 12.34 | 12.34 | 0.20% | 51,190 |
| Feb 12, 2025 | 11.50 | 12.50 | 11.50 | 12.31 | 12.31 | 4.41% | 24,378 |
| Feb 11, 2025 | 11.57 | 12.23 | 11.41 | 11.79 | 11.79 | 1.90% | 37,272 |
| Feb 10, 2025 | 11.60 | 11.99 | 11.10 | 11.57 | 11.57 | 2.03% | 55,546 |
| Feb 7, 2025 | 10.65 | 11.75 | 10.03 | 11.34 | 11.34 | 5.19% | 36,915 |
| Feb 6, 2025 | 10.30 | 11.00 | 9.69 | 10.78 | 10.78 | 4.86% | 58,066 |
| Feb 5, 2025 | 12.00 | 12.00 | 8.65 | 10.28 | 10.28 | -14.90% | 387,102 |
| Feb 4, 2025 | 11.49 | 12.09 | 11.35 | 12.08 | 12.08 | 4.32% | 41,108 |
| Feb 3, 2025 | 12.50 | 12.76 | 10.05 | 11.58 | 11.58 | -10.58% | 172,404 |
| Jan 31, 2025 | 12.75 | 13.50 | 10.95 | 12.95 | 12.95 | 1.09% | 143,113 |
| Jan 30, 2025 | 11.83 | 13.70 | 11.83 | 12.81 | 12.81 | 3.39% | 91,740 |
| Jan 29, 2025 | 11.37 | 12.99 | 11.25 | 12.39 | 12.39 | 10.53% | 49,031 |
| Jan 28, 2025 | 12.97 | 13.29 | 11.00 | 11.21 | 11.21 | -12.97% | 128,601 |
| Jan 27, 2025 | 11.54 | 13.60 | 11.19 | 12.88 | 12.88 | 8.14% | 107,823 |
| Jan 24, 2025 | 9.64 | 12.64 | 9.52 | 11.91 | 11.91 | 22.28% | 229,121 |
| Jan 23, 2025 | 11.50 | 12.26 | 8.13 | 9.74 | 9.74 | -9.81% | 401,615 |
| Jan 22, 2025 | 9.87 | 10.80 | 9.74 | 10.80 | 10.80 | 13.56% | 96,343 |
| Jan 21, 2025 | 9.26 | 9.79 | 9.25 | 9.51 | 9.51 | 2.59% | 41,704 |
| Jan 17, 2025 | 9.97 | 9.97 | 9.00 | 9.27 | 9.27 | -3.03% | 44,932 |
| Jan 16, 2025 | 9.27 | 10.00 | 8.55 | 9.56 | 9.56 | 3.35% | 114,119 |
| Jan 15, 2025 | 8.14 | 9.35 | 8.02 | 9.25 | 9.25 | 12.26% | 132,437 |
| Jan 14, 2025 | 8.00 | 8.49 | 8.00 | 8.24 | 8.24 | 3.00% | 56,200 |
| Jan 13, 2025 | 7.99 | 8.50 | 6.22 | 8.00 | 8.00 | 5.68% | 233,956 |
| Jan 10, 2025 | 6.94 | 7.79 | 6.50 | 7.57 | 7.57 | 8.30% | 167,085 |
| Jan 8, 2025 | 6.00 | 7.43 | 5.70 | 6.99 | 6.99 | 3.56% | 106,191 |
| Jan 7, 2025 | 6.97 | 7.90 | 3.80 | 6.75 | 6.75 | -3.71% | 1,065,304 |
| Jan 6, 2025 | 5.41 | 8.23 | 5.28 | 7.01 | 7.01 | 22.55% | 658,493 |
| Jan 3, 2025 | 5.13 | 5.96 | 4.80 | 5.72 | 5.72 | -3.21% | 412,605 |
| Jan 2, 2025 | 5.56 | 6.69 | 4.50 | 5.91 | 5.91 | 7.45% | 894,848 |
| Dec 31, 2024 | 2.80 | 6.15 | 2.31 | 5.50 | 5.50 | 77.42% | 5,083,261 |
| Dec 30, 2024 | 3.20 | 3.30 | 2.80 | 3.10 | 3.10 | -14.93% | 273,909 |
| Dec 27, 2024 | 3.10 | 3.80 | 3.00 | 3.64 | 3.64 | -13.65% | 797,027 |
| Dec 26, 2024 | 6.00 | 6.82 | 4.01 | 4.22 | 4.22 | 48.59% | 10,267,032 |