Skip to main content
Coeptis Therapeutics Holdings, Inc. (COEP)
NASDAQ: COEP · Real-Time Price · USD
0.191
-0.003 (-1.70%)
Nov 21, 2024, 12:48 PM EST - Market open

COEP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20240.190.200.190.190.19-0.51%78,888
Nov 19, 20240.190.200.190.190.19-0.66%128,589
Nov 18, 20240.210.210.200.200.20-1.51%130,317
Nov 15, 20240.200.210.190.200.20-3.16%59,360
Nov 14, 20240.210.210.190.210.216.70%78,053
Nov 13, 20240.200.210.190.190.19-5.12%62,382
Nov 12, 20240.200.210.190.200.201.00%35,910
Nov 11, 20240.190.210.190.200.20-51,344
Nov 8, 20240.200.210.190.200.20-2.90%106,826
Nov 7, 20240.220.220.180.210.21-0.38%1,106,037
Nov 6, 20240.200.210.200.210.213.38%82,002
Nov 5, 20240.200.210.200.200.200.50%96,230
Nov 4, 20240.200.210.190.200.201.01%111,708
Nov 1, 20240.200.220.190.200.20-1.00%264,624
Oct 31, 20240.210.220.200.200.20-4.26%159,224
Oct 30, 20240.210.220.200.210.210.92%82,714
Oct 29, 20240.200.220.200.210.21-0.48%33,228
Oct 28, 20240.200.230.200.210.210.24%69,156
Oct 25, 20240.210.230.200.210.21-1.66%238,566
Oct 24, 20240.230.230.200.210.21-6.64%1,011,238
Oct 23, 20240.230.240.220.230.23-1.27%314,391
Oct 22, 20240.220.240.200.230.233.11%893,314
Oct 21, 20240.210.230.200.220.226.02%519,329
Oct 18, 20240.190.210.190.210.215.23%340,965
Oct 17, 20240.190.200.190.200.200.20%193,688
Oct 16, 20240.190.210.190.200.20-1.19%353,607
Oct 15, 20240.210.210.200.200.20-1.28%388,881
Oct 14, 20240.180.210.180.200.2013.74%663,686
Oct 11, 20240.180.180.180.180.182.29%595,818
Oct 10, 20240.180.180.170.180.18-1.52%377,460
Oct 9, 20240.170.190.170.180.184.35%405,936
Oct 8, 20240.170.170.170.170.170.47%391,267
Oct 7, 20240.170.170.170.170.17-1.97%186,314
Oct 4, 20240.170.170.160.170.174.79%578,880
Oct 3, 20240.160.180.160.170.170.06%285,747
Oct 2, 20240.170.170.160.160.16-1.26%280,171
Oct 1, 20240.180.180.170.170.17-7.17%78,461
Sep 30, 20240.190.190.170.180.185.70%762,949
Sep 27, 20240.160.180.150.170.175.00%917,586
Sep 26, 20240.170.180.160.160.16-3.11%287,151
Sep 25, 20240.170.180.170.170.17-4.29%149,023
Sep 24, 20240.180.180.170.170.17-1.80%175,919
Sep 23, 20240.180.180.180.180.18-1.11%56,153
Sep 20, 20240.190.190.180.180.18-2.76%141,698
Sep 19, 20240.180.190.180.190.195.47%284,786
Sep 18, 20240.190.190.180.180.18-2.50%117,799
Sep 17, 20240.190.190.180.180.18-0.22%59,637
Sep 16, 20240.190.190.180.180.18-4.14%70,547
Sep 13, 20240.190.190.180.190.19-2.89%40,133
Sep 12, 20240.180.190.180.190.194.81%19,436
Sep 11, 20240.180.190.180.180.183.99%93,967
Sep 10, 20240.190.190.180.180.18-5.27%100,942
Sep 9, 20240.200.200.180.190.191.19%182,248
Sep 6, 20240.180.200.180.190.190.27%206,260
Sep 5, 20240.200.200.180.190.19-5.66%303,633
Sep 4, 20240.210.210.190.200.20-1.36%27,107
Sep 3, 20240.200.210.200.200.20-2.69%194,792
Aug 30, 20240.200.210.200.200.203.18%193,161
Aug 29, 20240.200.200.190.200.201.75%149,871
Aug 28, 20240.200.210.190.190.19-3.14%126,583
Aug 27, 20240.210.220.200.200.20-3.23%127,208
Aug 26, 20240.210.210.210.210.211.27%180,829
Aug 23, 20240.210.210.200.210.210.20%151,774
Aug 22, 20240.210.210.200.200.20-3.49%124,544
Aug 21, 20240.210.220.210.210.21-1.26%278,544
Aug 20, 20240.210.220.200.210.211.13%98,916
Aug 19, 20240.220.220.200.210.215.15%116,119
Aug 16, 20240.210.210.180.200.20-2.75%389,765
Aug 15, 20240.210.210.210.210.21-1.75%70,151
Aug 14, 20240.210.210.200.210.213.07%164,719
Aug 13, 20240.210.210.200.210.212.45%167,188
Aug 12, 20240.210.210.200.200.20-0.94%33,451
Aug 9, 20240.210.210.200.200.20-3.26%156,871
Aug 8, 20240.200.220.200.210.211.70%68,311
Aug 7, 20240.210.210.200.210.21-2.47%140,656
Aug 6, 20240.200.220.200.210.2111.08%175,974
Aug 5, 20240.180.200.170.190.19-6.56%170,661
Aug 2, 20240.190.220.180.200.20-0.88%1,575,658
Aug 1, 20240.230.230.190.200.20-15.21%505,821
Jul 31, 20240.250.270.240.240.24-1.91%1,316,230
Jul 30, 20240.260.270.240.250.25-4.24%186,945
Jul 29, 20240.260.270.250.260.26-1.23%143,870
Jul 26, 20240.270.270.260.260.26-2.80%162,837
Jul 25, 20240.270.280.260.270.27-2.58%128,037
Jul 24, 20240.290.290.270.270.27-3.78%45,477
Jul 23, 20240.280.300.280.290.292.88%48,700
Jul 22, 20240.290.290.270.280.28-2.97%46,741
Jul 19, 20240.300.300.280.290.29-3.70%59,680
Jul 18, 20240.290.310.290.300.301.85%116,585
Jul 17, 20240.300.300.280.290.29-3.54%202,892
Jul 16, 20240.310.310.300.300.300.63%144,316
Jul 15, 20240.290.310.290.300.300.47%87,996
Jul 12, 20240.290.300.290.300.302.68%88,423
Jul 11, 20240.300.300.280.290.293.26%55,223
Jul 10, 20240.280.290.280.280.282.17%76,622
Jul 9, 20240.280.290.270.280.28-3.16%60,522
Jul 8, 20240.280.290.270.290.291.42%117,708
Jul 5, 20240.270.290.270.280.281.74%113,589
Jul 3, 20240.280.290.280.280.280.44%33,091
Jul 2, 20240.280.290.270.280.28-3.10%46,983