Coeptis Therapeutics Inc. (COEP)
NASDAQ: COEP
· Real-Time Price · USD
13.96
2.48 (21.60%)
At close: Aug 15, 2025, 3:59 PM
13.81
-1.11%
After-hours: Aug 15, 2025, 06:35 PM EDT
COEP Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Aug 14, 2025 | 11.16 | 11.57 | 10.97 | 11.48 | 11.48 | 5.71% | 47,980 |
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% | 54,500 |
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 | -4.42% | 24,726 |
Aug 6, 2025 | 11.05 | 11.39 | 10.70 | 11.09 | 11.09 | 0.36% | 43,900 |
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% | 64,457 |
Aug 1, 2025 | 10.39 | 10.75 | 10.15 | 10.72 | 10.72 | 1.13% | 23,116 |
Jul 31, 2025 | 10.99 | 11.46 | 10.55 | 10.60 | 10.60 | -2.93% | 40,800 |
Jul 30, 2025 | 11.05 | 11.24 | 10.60 | 10.92 | 10.92 | -2.06% | 61,200 |
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% | 77,900 |
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% | 100,400 |
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% | 33,400 |
Jul 18, 2025 | 11.40 | 11.40 | 10.58 | 10.68 | 10.68 | -5.15% | 39,064 |