Coeptis Therapeutics Holdings, Inc. (COEP)
NASDAQ: COEP · Real-Time Price · USD
8.00
-0.10 (-1.23%)
May 6, 2025, 10:41 AM EDT - Market open
COEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 7.97 | 8.01 | 7.97 | 8.00 | - | -1.23% | 9,495 |
| May 5, 2025 | 8.10 | 8.43 | 7.93 | 8.10 | 8.10 | -0.61% | 27,317 |
| May 2, 2025 | 8.13 | 8.50 | 7.75 | 8.15 | 8.15 | -1.81% | 50,889 |
| May 1, 2025 | 8.60 | 8.60 | 8.10 | 8.30 | 8.30 | -1.19% | 35,556 |
| Apr 30, 2025 | 10.00 | 10.00 | 7.00 | 8.40 | 8.40 | -15.32% | 322,044 |
| Apr 29, 2025 | 8.68 | 11.17 | 7.41 | 9.92 | 9.92 | 10.59% | 287,436 |
| Apr 28, 2025 | 7.79 | 9.10 | 7.16 | 8.97 | 8.97 | 16.49% | 197,267 |
| Apr 25, 2025 | 11.00 | 11.17 | 6.26 | 7.70 | 7.70 | -38.25% | 716,978 |
| Apr 24, 2025 | 11.40 | 12.50 | 11.40 | 12.47 | 12.47 | 8.43% | 56,388 |
| Apr 23, 2025 | 11.50 | 11.63 | 11.30 | 11.50 | 11.50 | -0.86% | 17,732 |
| Apr 22, 2025 | 11.20 | 11.69 | 11.16 | 11.60 | 11.60 | 3.62% | 42,458 |
| Apr 21, 2025 | 10.00 | 11.40 | 10.00 | 11.20 | 11.20 | 11.95% | 30,965 |
| Apr 17, 2025 | 9.30 | 10.25 | 9.16 | 10.00 | 10.00 | 7.82% | 68,393 |
| Apr 16, 2025 | 9.32 | 9.40 | 9.20 | 9.28 | 9.28 | -0.48% | 24,852 |
| Apr 15, 2025 | 9.37 | 9.40 | 9.22 | 9.32 | 9.32 | -0.85% | 4,824 |
| Apr 14, 2025 | 9.45 | 9.65 | 9.32 | 9.40 | 9.40 | - | 44,378 |
| Apr 11, 2025 | 9.65 | 9.65 | 9.40 | 9.40 | 9.40 | - | 12,398 |
| Apr 10, 2025 | 9.42 | 9.60 | 9.35 | 9.40 | 9.40 | 0.29% | 15,954 |
| Apr 9, 2025 | 9.20 | 9.55 | 9.10 | 9.37 | 9.37 | 0.78% | 35,165 |
| Apr 8, 2025 | 9.25 | 9.49 | 9.07 | 9.30 | 9.30 | 0.54% | 19,177 |
| Apr 7, 2025 | 9.50 | 9.67 | 9.20 | 9.25 | 9.25 | -4.34% | 37,859 |
| Apr 4, 2025 | 9.33 | 9.90 | 9.15 | 9.67 | 9.67 | -0.82% | 55,115 |
| Apr 3, 2025 | 9.40 | 9.99 | 9.36 | 9.75 | 9.75 | 2.85% | 25,326 |
| Apr 2, 2025 | 9.33 | 9.50 | 9.25 | 9.48 | 9.48 | 0.11% | 15,234 |
| Apr 1, 2025 | 9.33 | 9.48 | 9.18 | 9.47 | 9.47 | 1.07% | 9,828 |
| Mar 31, 2025 | 9.37 | 9.37 | 9.04 | 9.37 | 9.37 | -0.11% | 8,779 |
| Mar 28, 2025 | 9.55 | 9.66 | 9.01 | 9.38 | 9.38 | 0.75% | 12,137 |
| Mar 27, 2025 | 9.53 | 9.75 | 9.31 | 9.31 | 9.31 | -1.06% | 10,791 |
| Mar 26, 2025 | 9.46 | 9.73 | 9.30 | 9.41 | 9.41 | -0.53% | 21,200 |
| Mar 25, 2025 | 9.37 | 9.76 | 9.24 | 9.46 | 9.46 | 0.53% | 19,422 |
| Mar 24, 2025 | 9.46 | 9.97 | 9.26 | 9.41 | 9.41 | -0.95% | 45,184 |
| Mar 21, 2025 | 9.89 | 9.99 | 9.18 | 9.50 | 9.50 | -3.06% | 30,558 |
| Mar 20, 2025 | 9.31 | 10.29 | 9.31 | 9.80 | 9.80 | 3.92% | 42,311 |
| Mar 19, 2025 | 9.50 | 9.70 | 9.10 | 9.43 | 9.43 | 0.32% | 23,786 |
| Mar 18, 2025 | 9.14 | 9.72 | 8.38 | 9.40 | 9.40 | 10.59% | 203,771 |
| Mar 17, 2025 | 11.00 | 11.39 | 7.84 | 8.50 | 8.50 | -23.15% | 215,298 |
| Mar 14, 2025 | 10.50 | 11.40 | 10.50 | 11.06 | 11.06 | 5.84% | 35,365 |
| Mar 13, 2025 | 11.30 | 11.30 | 10.30 | 10.45 | 10.45 | -5.86% | 21,827 |
| Mar 12, 2025 | 11.00 | 11.35 | 10.88 | 11.10 | 11.10 | 0.82% | 21,904 |
| 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 |