Coeptis Therapeutics Inc. (COEP)
NASDAQ: COEP
· Real-Time Price · USD
13.31
-0.26 (-1.95%)
At close: Aug 20, 2025, 9:40 AM
COEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 14.50 | 14.57 | 13.31 | 13.58 | 13.58 | -7.37% | 57,736 |
| Aug 18, 2025 | 14.17 | 14.70 | 13.32 | 14.66 | 14.66 | 4.94% | 51,435 |
| Aug 15, 2025 | 12.00 | 14.46 | 11.50 | 13.97 | 13.97 | 21.69% | 133,654 |
| Aug 14, 2025 | 11.16 | 11.57 | 10.97 | 11.48 | 11.48 | 5.71% | 48,610 |
| 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 |