Coeptis Therapeutics Inc. (COEP)
NASDAQ: COEP
· Real-Time Price · USD
17.00
0.38 (2.29%)
At close: Oct 03, 2025, 3:59 PM
17.34
2.00%
After-hours: Oct 03, 2025, 04:57 PM EDT
COEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 16.86 | 17.39 | 16.40 | 17.00 | 17.00 | 2.29% | 48,051 |
| Oct 2, 2025 | 16.26 | 16.82 | 16.00 | 16.62 | 16.62 | -0.24% | 47,400 |
| Oct 1, 2025 | 17.31 | 17.31 | 16.40 | 16.66 | 16.66 | -4.58% | 39,700 |
| Sep 30, 2025 | 17.35 | 18.25 | 16.56 | 17.46 | 17.46 | 5.75% | 74,900 |
| Sep 29, 2025 | 17.50 | 18.00 | 15.75 | 16.51 | 16.51 | -5.66% | 53,970 |
| Sep 26, 2025 | 16.33 | 17.84 | 16.33 | 17.50 | 17.50 | 5.04% | 35,617 |
| Sep 25, 2025 | 15.51 | 17.63 | 15.40 | 16.66 | 16.66 | 2.33% | 45,341 |
| Sep 24, 2025 | 18.29 | 18.54 | 16.04 | 16.28 | 16.28 | -8.80% | 89,435 |
| Sep 23, 2025 | 15.56 | 19.19 | 15.56 | 17.85 | 17.85 | 13.41% | 185,352 |
| Sep 22, 2025 | 14.00 | 15.79 | 13.86 | 15.74 | 15.74 | 13.40% | 122,200 |
| Sep 19, 2025 | 13.03 | 13.88 | 12.77 | 13.88 | 13.88 | 10.60% | 155,600 |
| Sep 18, 2025 | 12.88 | 12.88 | 12.44 | 12.55 | 12.55 | -0.40% | 54,261 |
| Sep 17, 2025 | 12.55 | 12.91 | 12.50 | 12.60 | 12.60 | 0.80% | 62,573 |
| Sep 16, 2025 | 12.52 | 13.00 | 12.50 | 12.50 | 12.50 | -2.27% | 32,600 |
| Sep 15, 2025 | 13.06 | 13.25 | 12.63 | 12.79 | 12.79 | -1.69% | 24,553 |
| Sep 12, 2025 | 12.65 | 13.13 | 12.50 | 13.01 | 13.01 | 4.67% | 33,273 |
| Sep 11, 2025 | 12.28 | 12.49 | 12.09 | 12.43 | 12.43 | -0.64% | 32,003 |
| Sep 10, 2025 | 12.64 | 12.88 | 12.30 | 12.51 | 12.51 | -2.65% | 38,939 |
| Sep 9, 2025 | 13.12 | 13.53 | 12.40 | 12.85 | 12.85 | -0.77% | 70,659 |
| Sep 8, 2025 | 12.39 | 13.00 | 12.07 | 12.95 | 12.95 | 5.54% | 51,119 |
Page 1 of 61