Coeptis Therapeutics Holdings, Inc. (COEP)
NASDAQ: COEP · Real-Time Price · USD
12.08
+0.50 (4.32%)
At close: Feb 4, 2025, 4:00 PM
11.22
-0.86 (-7.12%)
Pre-market: Feb 5, 2025, 6:25 AM EST
COEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 24, 2024 | 2.88 | 2.88 | 2.70 | 2.84 | 2.84 | 1.72% | 3,645 |
| Dec 23, 2024 | 2.83 | 2.92 | 2.74 | 2.79 | 2.79 | -1.34% | 10,140 |
| Dec 20, 2024 | 2.74 | 2.93 | 2.65 | 2.83 | 2.83 | -2.08% | 18,972 |
| Dec 19, 2024 | 3.39 | 3.40 | 2.62 | 2.89 | 2.89 | -18.41% | 115,892 |
| Dec 18, 2024 | 4.74 | 4.77 | 3.30 | 3.54 | 3.54 | -16.07% | 151,169 |
| Dec 17, 2024 | 3.90 | 4.35 | 3.80 | 4.22 | 4.22 | 10.47% | 56,651 |
| Dec 16, 2024 | 3.84 | 3.98 | 3.54 | 3.82 | 3.82 | 7.36% | 42,003 |
| Dec 13, 2024 | 3.76 | 3.84 | 3.42 | 3.56 | 3.56 | -4.35% | 23,352 |
| Dec 12, 2024 | 4.00 | 4.00 | 3.50 | 3.72 | 3.72 | 0.76% | 117,833 |
| Dec 11, 2024 | 3.64 | 3.80 | 3.40 | 3.69 | 3.69 | 3.88% | 20,840 |
| Dec 10, 2024 | 3.72 | 3.72 | 3.46 | 3.55 | 3.55 | -4.41% | 13,577 |
| Dec 9, 2024 | 3.98 | 3.98 | 3.62 | 3.72 | 3.72 | 1.86% | 14,525 |
| Dec 6, 2024 | 3.92 | 3.95 | 3.65 | 3.65 | 3.65 | -6.65% | 21,489 |
| Dec 5, 2024 | 3.95 | 4.00 | 3.60 | 3.91 | 3.91 | -2.05% | 45,704 |
| Dec 4, 2024 | 4.54 | 4.60 | 3.85 | 3.99 | 3.99 | -16.24% | 85,153 |
| Dec 3, 2024 | 4.00 | 4.89 | 3.88 | 4.77 | 4.77 | 17.50% | 181,350 |
| Dec 2, 2024 | 4.10 | 4.14 | 4.00 | 4.06 | 4.06 | 1.40% | 8,442 |
| Nov 29, 2024 | 3.90 | 4.14 | 3.90 | 4.00 | 4.00 | 2.04% | 6,664 |
| Nov 27, 2024 | 3.86 | 4.14 | 3.86 | 3.92 | 3.92 | 1.71% | 3,394 |
| Nov 26, 2024 | 3.95 | 4.14 | 3.82 | 3.85 | 3.85 | -2.43% | 10,194 |
| Nov 25, 2024 | 3.86 | 4.14 | 3.80 | 3.95 | 3.95 | 1.49% | 10,249 |
| Nov 22, 2024 | 3.80 | 4.13 | 3.80 | 3.89 | 3.89 | 2.47% | 13,722 |
| Nov 21, 2024 | 3.83 | 3.90 | 3.76 | 3.80 | 3.80 | -1.96% | 13,414 |
| Nov 20, 2024 | 3.83 | 4.00 | 3.80 | 3.87 | 3.87 | -0.51% | 3,944 |
| Nov 19, 2024 | 3.81 | 4.08 | 3.81 | 3.89 | 3.89 | -0.66% | 6,429 |
| Nov 18, 2024 | 4.20 | 4.20 | 3.90 | 3.92 | 3.92 | -1.51% | 6,515 |
| Nov 15, 2024 | 4.02 | 4.20 | 3.81 | 3.98 | 3.98 | -3.16% | 2,968 |
| Nov 14, 2024 | 4.12 | 4.20 | 3.80 | 4.11 | 4.11 | 6.70% | 3,902 |
| Nov 13, 2024 | 4.08 | 4.20 | 3.85 | 3.85 | 3.85 | -5.12% | 3,119 |
| Nov 12, 2024 | 4.02 | 4.20 | 3.85 | 4.06 | 4.06 | 1.00% | 1,795 |
| Nov 11, 2024 | 3.84 | 4.23 | 3.84 | 4.02 | 4.02 | - | 2,567 |
| Nov 8, 2024 | 4.02 | 4.23 | 3.84 | 4.02 | 4.02 | -2.90% | 5,341 |
| Nov 7, 2024 | 4.40 | 4.40 | 3.65 | 4.14 | 4.14 | -0.38% | 55,301 |
| Nov 6, 2024 | 3.90 | 4.16 | 3.90 | 4.16 | 4.16 | 3.38% | 4,100 |
| Nov 5, 2024 | 3.90 | 4.20 | 3.90 | 4.02 | 4.02 | 0.50% | 4,811 |
| Nov 4, 2024 | 3.96 | 4.20 | 3.82 | 4.00 | 4.00 | 1.01% | 5,585 |
| Nov 1, 2024 | 3.90 | 4.44 | 3.84 | 3.96 | 3.96 | -1.00% | 13,231 |
| Oct 31, 2024 | 4.22 | 4.40 | 3.90 | 4.00 | 4.00 | -4.26% | 7,961 |
| Oct 30, 2024 | 4.14 | 4.40 | 4.01 | 4.18 | 4.18 | 0.92% | 4,135 |
| Oct 29, 2024 | 4.02 | 4.40 | 4.02 | 4.14 | 4.14 | -0.48% | 1,661 |
| Oct 28, 2024 | 3.94 | 4.50 | 3.94 | 4.16 | 4.16 | 0.24% | 3,457 |
| Oct 25, 2024 | 4.28 | 4.60 | 4.00 | 4.15 | 4.15 | -1.66% | 11,928 |
| Oct 24, 2024 | 4.60 | 4.60 | 4.07 | 4.22 | 4.22 | -6.64% | 50,561 |
| Oct 23, 2024 | 4.60 | 4.72 | 4.30 | 4.52 | 4.52 | -1.27% | 15,719 |
| Oct 22, 2024 | 4.44 | 4.82 | 4.00 | 4.58 | 4.58 | 3.11% | 44,665 |
| Oct 21, 2024 | 4.29 | 4.60 | 4.00 | 4.44 | 4.44 | 6.02% | 25,966 |
| Oct 18, 2024 | 3.88 | 4.19 | 3.88 | 4.19 | 4.19 | 5.23% | 17,048 |
| Oct 17, 2024 | 3.82 | 4.00 | 3.82 | 3.98 | 3.98 | 0.20% | 9,684 |
| Oct 16, 2024 | 3.88 | 4.20 | 3.86 | 3.97 | 3.97 | -1.19% | 17,680 |
| Oct 15, 2024 | 4.10 | 4.20 | 3.90 | 4.02 | 4.02 | -1.28% | 19,444 |
| Oct 14, 2024 | 3.50 | 4.13 | 3.50 | 4.07 | 4.07 | 13.74% | 33,184 |
| Oct 11, 2024 | 3.60 | 3.66 | 3.50 | 3.58 | 3.58 | 2.29% | 29,790 |
| Oct 10, 2024 | 3.52 | 3.58 | 3.42 | 3.50 | 3.50 | -1.52% | 18,873 |
| Oct 9, 2024 | 3.40 | 3.80 | 3.38 | 3.55 | 3.55 | 4.35% | 20,296 |
| Oct 8, 2024 | 3.39 | 3.46 | 3.30 | 3.41 | 3.41 | 0.47% | 19,563 |
| Oct 7, 2024 | 3.40 | 3.42 | 3.34 | 3.39 | 3.39 | -1.97% | 9,315 |
| Oct 4, 2024 | 3.30 | 3.46 | 3.28 | 3.46 | 3.46 | 4.79% | 28,944 |
| Oct 3, 2024 | 3.30 | 3.52 | 3.29 | 3.30 | 3.30 | 0.06% | 14,287 |
| Oct 2, 2024 | 3.34 | 3.40 | 3.20 | 3.30 | 3.30 | -1.26% | 14,008 |
| Oct 1, 2024 | 3.60 | 3.60 | 3.34 | 3.34 | 3.34 | -7.17% | 3,923 |
| Sep 30, 2024 | 3.70 | 3.76 | 3.35 | 3.60 | 3.60 | 5.70% | 38,147 |
| Sep 27, 2024 | 3.24 | 3.56 | 3.02 | 3.40 | 3.40 | 5.00% | 45,879 |
| Sep 26, 2024 | 3.30 | 3.63 | 3.22 | 3.24 | 3.24 | -3.11% | 14,357 |
| Sep 25, 2024 | 3.50 | 3.60 | 3.31 | 3.35 | 3.35 | -4.29% | 7,451 |
| Sep 24, 2024 | 3.56 | 3.56 | 3.41 | 3.50 | 3.50 | -1.80% | 8,795 |
| Sep 23, 2024 | 3.62 | 3.70 | 3.56 | 3.56 | 3.56 | -1.11% | 2,807 |
| Sep 20, 2024 | 3.80 | 3.88 | 3.60 | 3.60 | 3.60 | -2.76% | 7,084 |
| Sep 19, 2024 | 3.63 | 3.84 | 3.52 | 3.70 | 3.70 | 5.47% | 14,239 |
| Sep 18, 2024 | 3.78 | 3.78 | 3.50 | 3.51 | 3.51 | -2.50% | 5,889 |
| Sep 17, 2024 | 3.80 | 3.80 | 3.55 | 3.60 | 3.60 | -0.22% | 2,981 |
| Sep 16, 2024 | 3.80 | 3.80 | 3.60 | 3.61 | 3.61 | -4.14% | 3,527 |
| Sep 13, 2024 | 3.74 | 3.88 | 3.61 | 3.76 | 3.76 | -2.89% | 2,006 |
| Sep 12, 2024 | 3.60 | 3.88 | 3.60 | 3.88 | 3.88 | 4.81% | 971 |
| Sep 11, 2024 | 3.54 | 3.76 | 3.50 | 3.70 | 3.70 | 3.99% | 4,698 |