Coeptis Therapeutics Holdings, Inc. (COEP)
NASDAQ: COEP · Real-Time Price · USD
11.27
+0.41 (3.78%)
Aug 14, 2025, 2:05 PM - Market open
COEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 11.16 | 11.57 | 10.97 | 11.19 | - | 3.04% | 12,109 |
| Aug 13, 2025 | 11.20 | 11.30 | 10.86 | 10.86 | 10.86 | -2.86% | 41,639 |
| Aug 12, 2025 | 11.10 | 11.62 | 10.81 | 11.18 | 11.18 | 1.08% | 54,489 |
| Aug 11, 2025 | 11.28 | 11.58 | 11.00 | 11.06 | 11.06 | -0.90% | 41,253 |
| Aug 8, 2025 | 10.92 | 11.16 | 10.71 | 11.16 | 11.16 | 5.28% | 47,810 |
| Aug 7, 2025 | 10.94 | 11.14 | 10.51 | 10.60 | 10.60 | -4.38% | 24,726 |
| Aug 6, 2025 | 11.05 | 11.39 | 10.70 | 11.09 | 11.09 | 0.32% | 43,885 |
| Aug 5, 2025 | 11.41 | 11.70 | 11.04 | 11.05 | 11.05 | -4.33% | 31,600 |
| Aug 4, 2025 | 10.78 | 11.60 | 10.50 | 11.55 | 11.55 | 7.74% | 64,377 |
| Aug 1, 2025 | 10.39 | 10.75 | 10.16 | 10.72 | 10.72 | 1.13% | 23,116 |
| Jul 31, 2025 | 10.99 | 11.46 | 10.55 | 10.60 | 10.60 | -2.93% | 40,750 |
| Jul 30, 2025 | 11.05 | 11.24 | 10.60 | 10.92 | 10.92 | -2.06% | 61,189 |
| Jul 29, 2025 | 12.00 | 12.00 | 10.80 | 11.15 | 11.15 | -7.08% | 59,460 |
| Jul 28, 2025 | 12.71 | 12.71 | 11.75 | 12.00 | 12.00 | 3.18% | 77,870 |
| Jul 25, 2025 | 12.19 | 12.19 | 11.30 | 11.63 | 11.63 | -2.35% | 73,832 |
| Jul 24, 2025 | 12.59 | 12.80 | 11.52 | 11.91 | 11.91 | -3.25% | 131,131 |
| Jul 23, 2025 | 11.09 | 12.80 | 11.09 | 12.31 | 12.31 | 12.83% | 100,367 |
| Jul 22, 2025 | 10.78 | 10.99 | 10.00 | 10.91 | 10.91 | 1.96% | 68,154 |
| Jul 21, 2025 | 10.70 | 11.00 | 10.51 | 10.70 | 10.70 | 0.19% | 33,357 |
| Jul 18, 2025 | 11.40 | 11.40 | 10.58 | 10.68 | 10.68 | -5.15% | 39,064 |
| Jul 17, 2025 | 9.83 | 11.70 | 9.76 | 11.26 | 11.26 | 15.19% | 142,580 |
| 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 |