Skip to main content
Coeptis Therapeutics Holdings, Inc. (COEP)
NASDAQ: COEP · Real-Time Price · USD
0.142
-0.003 (-2.08%)
Dec 20, 2024, 4:00 PM EST - Market closed

COEP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.140.150.130.140.14-2.08%379,442
Dec 19, 20240.170.170.130.140.14-18.41%2,317,844
Dec 18, 20240.240.240.170.180.18-16.07%3,023,389
Dec 17, 20240.200.220.190.210.2110.47%1,133,032
Dec 16, 20240.190.200.180.190.197.36%840,073
Dec 13, 20240.190.190.170.180.18-4.35%467,052
Dec 12, 20240.200.200.180.190.190.76%2,356,663
Dec 11, 20240.180.190.170.180.183.88%416,816
Dec 10, 20240.190.190.170.180.18-4.41%271,558
Dec 9, 20240.200.200.180.190.191.86%290,505
Dec 6, 20240.200.200.180.180.18-6.65%429,797
Dec 5, 20240.200.200.180.200.20-2.05%914,089
Dec 4, 20240.230.230.190.200.20-16.25%1,703,079
Dec 3, 20240.200.240.190.240.2417.51%3,627,003
Dec 2, 20240.210.210.200.200.201.40%168,852
Nov 29, 20240.200.210.200.200.202.04%133,291
Nov 27, 20240.190.210.190.200.201.71%67,890
Nov 26, 20240.200.210.190.190.19-2.43%203,898
Nov 25, 20240.190.210.190.200.201.49%204,991
Nov 22, 20240.190.210.190.190.192.47%274,453
Nov 21, 20240.190.200.190.190.19-1.96%268,291
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