Coeptis Therapeutics Holdings, Inc. (COEP)
NASDAQ: COEP · Real-Time Price · USD
7.83
-0.20 (-2.49%)
At close: Jun 27, 2025, 4:00 PM
7.95
+0.12 (1.53%)
After-hours: Jun 27, 2025, 7:20 PM EDT
COEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2025 | 9.82 | 9.82 | 9.21 | 9.54 | 9.54 | 2.58% | 22,809 |
| Jun 2, 2025 | 9.46 | 9.46 | 9.16 | 9.30 | 9.30 | 1.64% | 4,735 |
| May 30, 2025 | 9.48 | 9.50 | 9.14 | 9.15 | 9.15 | -3.68% | 11,996 |
| May 29, 2025 | 9.40 | 9.85 | 9.32 | 9.50 | 9.50 | 4.86% | 5,591 |
| May 28, 2025 | 9.15 | 9.29 | 8.95 | 9.06 | 9.06 | -1.41% | 23,379 |
| May 27, 2025 | 9.92 | 10.41 | 9.19 | 9.19 | 9.19 | -11.72% | 96,749 |
| May 23, 2025 | 10.00 | 10.41 | 9.68 | 10.41 | 10.41 | 1.36% | 25,633 |
| May 22, 2025 | 10.02 | 10.40 | 10.00 | 10.27 | 10.27 | 4.69% | 36,181 |
| May 21, 2025 | 9.69 | 10.14 | 9.69 | 9.81 | 9.81 | 1.55% | 35,212 |
| May 20, 2025 | 9.58 | 10.00 | 9.58 | 9.66 | 9.66 | -0.62% | 10,380 |
| May 19, 2025 | 9.81 | 9.95 | 9.56 | 9.72 | 9.72 | -0.92% | 11,377 |
| May 16, 2025 | 9.34 | 10.00 | 9.34 | 9.81 | 9.81 | 2.29% | 16,414 |
| May 15, 2025 | 9.23 | 9.73 | 9.11 | 9.59 | 9.59 | 3.01% | 10,970 |
| May 14, 2025 | 9.85 | 9.85 | 9.31 | 9.31 | 9.31 | -5.48% | 26,974 |
| May 13, 2025 | 10.05 | 10.25 | 9.53 | 9.85 | 9.85 | -0.51% | 12,397 |
| May 12, 2025 | 9.33 | 10.86 | 9.33 | 9.90 | 9.90 | 4.21% | 61,802 |
| May 9, 2025 | 8.76 | 9.59 | 8.76 | 9.50 | 9.50 | 8.45% | 94,629 |
| May 8, 2025 | 8.27 | 8.86 | 8.27 | 8.76 | 8.76 | 5.93% | 26,774 |
| May 7, 2025 | 8.39 | 8.42 | 8.24 | 8.27 | 8.27 | -0.60% | 28,119 |
| May 6, 2025 | 8.26 | 8.34 | 7.81 | 8.32 | 8.32 | 2.72% | 22,383 |
| May 5, 2025 | 8.10 | 8.43 | 7.93 | 8.10 | 8.10 | -0.61% | 27,317 |
| May 2, 2025 | 8.13 | 8.50 | 7.75 | 8.15 | 8.15 | -1.81% | 50,889 |
| May 1, 2025 | 8.60 | 8.60 | 8.10 | 8.30 | 8.30 | -1.19% | 35,556 |
| Apr 30, 2025 | 10.00 | 10.00 | 7.00 | 8.40 | 8.40 | -15.32% | 322,044 |
| Apr 29, 2025 | 8.68 | 11.17 | 7.41 | 9.92 | 9.92 | 10.59% | 287,436 |
| Apr 28, 2025 | 7.79 | 9.10 | 7.16 | 8.97 | 8.97 | 16.49% | 197,267 |
| Apr 25, 2025 | 11.00 | 11.17 | 6.26 | 7.70 | 7.70 | -38.25% | 716,978 |
| Apr 24, 2025 | 11.40 | 12.50 | 11.40 | 12.47 | 12.47 | 8.43% | 56,388 |
| Apr 23, 2025 | 11.50 | 11.63 | 11.30 | 11.50 | 11.50 | -0.86% | 17,732 |
| Apr 22, 2025 | 11.20 | 11.69 | 11.16 | 11.60 | 11.60 | 3.62% | 42,458 |
| Apr 21, 2025 | 10.00 | 11.40 | 10.00 | 11.20 | 11.20 | 11.95% | 30,965 |
| Apr 17, 2025 | 9.30 | 10.25 | 9.16 | 10.00 | 10.00 | 7.82% | 68,393 |
| Apr 16, 2025 | 9.32 | 9.40 | 9.20 | 9.28 | 9.28 | -0.48% | 24,852 |