Coeptis Therapeutics Holdings, Inc. (COEP)
NASDAQ: COEP · Real-Time Price · USD
11.26
+1.48 (15.19%)
At close: Jul 17, 2025, 4:00 PM
11.26
0.00 (0.00%)
After-hours: Jul 17, 2025, 7:49 PM EDT
COEP Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 17, 2025 | 9.83 | 11.70 | 9.76 | 11.26 | 11.26 | 15.19% | 141,719 |
Jul 16, 2025 | 9.89 | 9.89 | 9.40 | 9.78 | 9.78 | -0.66% | 28,916 |
Jul 15, 2025 | 9.66 | 9.90 | 9.40 | 9.84 | 9.84 | -0.61% | 13,921 |
Jul 14, 2025 | 9.50 | 10.00 | 9.40 | 9.90 | 9.90 | 4.54% | 38,297 |
Jul 11, 2025 | 9.50 | 9.51 | 9.24 | 9.47 | 9.47 | -0.32% | 16,651 |
Jul 10, 2025 | 9.24 | 9.50 | 9.18 | 9.50 | 9.50 | 3.94% | 23,728 |
Jul 9, 2025 | 8.34 | 9.90 | 8.34 | 9.14 | 9.14 | 10.39% | 116,863 |
Jul 8, 2025 | 7.72 | 8.31 | 7.72 | 8.28 | 8.28 | 7.12% | 64,696 |
Jul 7, 2025 | 7.60 | 7.76 | 7.47 | 7.73 | 7.73 | 2.52% | 36,894 |
Jul 3, 2025 | 7.76 | 7.76 | 7.41 | 7.54 | 7.54 | 0.80% | 20,936 |
Jul 2, 2025 | 7.66 | 7.66 | 7.25 | 7.48 | 7.48 | 1.22% | 26,174 |
Jul 1, 2025 | 7.89 | 7.89 | 7.36 | 7.39 | 7.39 | -5.26% | 24,804 |
Jun 30, 2025 | 7.50 | 7.98 | 7.21 | 7.80 | 7.80 | 0.26% | 81,204 |
Jun 27, 2025 | 8.04 | 8.28 | 7.61 | 7.78 | 7.78 | -3.11% | 17,974 |
Jun 26, 2025 | 8.02 | 8.38 | 7.88 | 8.03 | 8.03 | -2.07% | 42,731 |
Jun 25, 2025 | 7.79 | 8.86 | 7.65 | 8.20 | 8.20 | 7.19% | 70,183 |
Jun 24, 2025 | 7.25 | 7.68 | 7.20 | 7.65 | 7.65 | 8.51% | 28,849 |
Jun 23, 2025 | 7.73 | 7.73 | 6.91 | 7.05 | 7.05 | -6.75% | 48,083 |
Jun 20, 2025 | 7.85 | 7.85 | 6.80 | 7.56 | 7.56 | -2.07% | 42,848 |
Jun 18, 2025 | 8.01 | 8.01 | 7.50 | 7.72 | 7.72 | -5.97% | 33,691 |
Jun 17, 2025 | 8.23 | 8.23 | 7.99 | 8.21 | 8.21 | -0.24% | 13,980 |
Jun 16, 2025 | 8.25 | 8.62 | 8.20 | 8.23 | 8.23 | -1.56% | 5,005 |
Jun 13, 2025 | 8.50 | 8.50 | 8.02 | 8.36 | 8.36 | -0.48% | 18,648 |
Jun 12, 2025 | 8.77 | 8.77 | 8.40 | 8.40 | 8.40 | -3.11% | 14,519 |
Jun 11, 2025 | 9.00 | 9.00 | 8.50 | 8.67 | 8.67 | -5.14% | 27,695 |
Jun 10, 2025 | 8.65 | 9.40 | 8.65 | 9.14 | 9.14 | 4.46% | 39,565 |
Jun 9, 2025 | 8.99 | 8.99 | 8.63 | 8.75 | 8.75 | -2.23% | 31,457 |
Jun 6, 2025 | 8.70 | 9.48 | 8.55 | 8.95 | 8.95 | 1.13% | 35,013 |
Jun 5, 2025 | 9.34 | 9.35 | 8.85 | 8.85 | 8.85 | -6.60% | 12,644 |
Jun 4, 2025 | 9.25 | 9.65 | 9.25 | 9.48 | 9.48 | -0.68% | 25,966 |
Jun 3, 2025 | 9.82 | 9.82 | 9.21 | 9.54 | 9.54 | 2.58% | 22,809 |
Jun 2, 2025 | 9.46 | 9.46 | 9.16 | 9.30 | 9.30 | 1.64% | 4,735 |
May 30, 2025 | 9.48 | 9.50 | 9.14 | 9.15 | 9.15 | -3.68% | 11,996 |
May 29, 2025 | 9.40 | 9.85 | 9.32 | 9.50 | 9.50 | 4.86% | 5,591 |
May 28, 2025 | 9.15 | 9.29 | 8.95 | 9.06 | 9.06 | -1.41% | 23,379 |
May 27, 2025 | 9.92 | 10.41 | 9.19 | 9.19 | 9.19 | -11.72% | 96,749 |
May 23, 2025 | 10.00 | 10.41 | 9.68 | 10.41 | 10.41 | 1.36% | 25,633 |
May 22, 2025 | 10.02 | 10.40 | 10.00 | 10.27 | 10.27 | 4.69% | 36,181 |
May 21, 2025 | 9.69 | 10.14 | 9.69 | 9.81 | 9.81 | 1.55% | 35,212 |
May 20, 2025 | 9.58 | 10.00 | 9.58 | 9.66 | 9.66 | -0.62% | 10,380 |
May 19, 2025 | 9.81 | 9.95 | 9.56 | 9.72 | 9.72 | -0.92% | 11,377 |
May 16, 2025 | 9.34 | 10.00 | 9.34 | 9.81 | 9.81 | 2.29% | 16,414 |
May 15, 2025 | 9.23 | 9.73 | 9.11 | 9.59 | 9.59 | 3.01% | 10,970 |
May 14, 2025 | 9.85 | 9.85 | 9.31 | 9.31 | 9.31 | -5.48% | 26,974 |
May 13, 2025 | 10.05 | 10.25 | 9.53 | 9.85 | 9.85 | -0.51% | 12,397 |
May 12, 2025 | 9.33 | 10.86 | 9.33 | 9.90 | 9.90 | 4.21% | 61,802 |
May 9, 2025 | 8.76 | 9.59 | 8.76 | 9.50 | 9.50 | 8.45% | 94,629 |
May 8, 2025 | 8.27 | 8.86 | 8.27 | 8.76 | 8.76 | 5.93% | 26,774 |
May 7, 2025 | 8.39 | 8.42 | 8.24 | 8.27 | 8.27 | -0.60% | 28,119 |
May 6, 2025 | 8.26 | 8.34 | 7.81 | 8.32 | 8.32 | 2.72% | 22,383 |