Coeptis Therapeutics Holdings, Inc. - Common Stock (COEP)
9.6375
-0.1125 (-1.15%)
NASDAQ · Last Trade: Apr 6th, 10:50 PM EDT
Historical Prices For Coeptis Therapeutics Holdings, Inc. - Common Stock (COEP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 9.33 | 9.88 | 9.15 | 9.64 | 55,115 | 9.64 |
| 4/03/2025 | 9.40 | 9.99 | 9.36 | 9.75 | 25,326 | 9.75 |
| 4/02/2025 | 9.33 | 9.50 | 9.25 | 9.48 | 15,234 | 9.48 |
| 4/01/2025 | 9.33 | 9.48 | 9.18 | 9.47 | 9,773 | 9.47 |
| 3/31/2025 | 9.37 | 9.37 | 9.04 | 9.37 | 8,773 | 9.37 |
| 3/28/2025 | 9.55 | 9.66 | 9.01 | 9.38 | 12,137 | 9.38 |
| 3/27/2025 | 9.53 | 9.75 | 9.31 | 9.31 | 10,722 | 9.31 |
| 3/26/2025 | 9.46 | 9.73 | 9.30 | 9.41 | 21,200 | 9.41 |
| 3/25/2025 | 9.37 | 9.76 | 9.24 | 9.46 | 19,422 | 9.46 |
| 3/24/2025 | 9.46 | 9.97 | 9.26 | 9.41 | 45,083 | 9.41 |
| 3/21/2025 | 9.89 | 9.99 | 9.18 | 9.50 | 30,558 | 9.50 |
| 3/20/2025 | 9.31 | 10.29 | 9.31 | 9.80 | 42,311 | 9.80 |
| 3/19/2025 | 9.50 | 9.70 | 9.10 | 9.43 | 23,781 | 9.43 |
| 3/18/2025 | 9.14 | 9.72 | 8.38 | 9.40 | 203,761 | 9.40 |
| 3/17/2025 | 11.00 | 11.39 | 7.84 | 8.50 | 211,117 | 8.50 |
| 3/14/2025 | 10.50 | 11.40 | 10.50 | 11.06 | 35,365 | 11.06 |
| 3/13/2025 | 11.30 | 11.30 | 10.30 | 10.45 | 21,722 | 10.45 |
| 3/12/2025 | 11.00 | 11.35 | 10.88 | 11.10 | 21,904 | 11.10 |
| 3/11/2025 | 11.04 | 11.75 | 10.90 | 11.01 | 55,212 | 11.01 |
| 3/10/2025 | 10.02 | 11.00 | 10.02 | 10.90 | 19,312 | 10.90 |
| 3/07/2025 | 10.13 | 10.59 | 10.00 | 10.59 | 19,730 | 10.59 |
| 3/06/2025 | 10.56 | 10.95 | 10.25 | 10.25 | 17,646 | 10.25 |
| 3/05/2025 | 10.62 | 11.00 | 10.62 | 10.80 | 10,538 | 10.80 |
| 3/04/2025 | 10.50 | 11.50 | 10.11 | 11.00 | 40,211 | 11.00 |
| 3/03/2025 | 10.00 | 11.58 | 9.48 | 10.56 | 86,391 | 10.56 |
| 2/28/2025 | 11.30 | 11.30 | 10.45 | 10.75 | 38,334 | 10.75 |
| 2/27/2025 | 11.55 | 11.55 | 10.46 | 10.46 | 23,643 | 10.46 |
| 2/26/2025 | 9.27 | 11.79 | 9.20 | 11.28 | 129,682 | 11.28 |
| 2/25/2025 | 9.40 | 9.75 | 9.31 | 9.31 | 32,539 | 9.31 |
| 2/24/2025 | 10.55 | 10.88 | 9.30 | 9.89 | 52,085 | 9.89 |
| 2/21/2025 | 10.86 | 11.14 | 9.82 | 10.52 | 89,416 | 10.52 |
| 2/20/2025 | 12.97 | 13.00 | 9.27 | 11.03 | 150,575 | 11.03 |
| 2/19/2025 | 13.20 | 13.50 | 12.25 | 13.20 | 181,467 | 13.20 |
| 2/18/2025 | 12.72 | 13.50 | 11.91 | 13.17 | 106,719 | 13.17 |
| 2/14/2025 | 12.25 | 12.69 | 11.85 | 12.45 | 38,427 | 12.45 |
| 2/13/2025 | 12.50 | 12.95 | 11.73 | 12.34 | 51,137 | 12.34 |
| 2/12/2025 | 11.50 | 12.50 | 11.50 | 12.31 | 24,323 | 12.31 |
| 2/11/2025 | 11.57 | 12.23 | 11.41 | 11.79 | 37,259 | 11.79 |
| 2/10/2025 | 11.60 | 11.99 | 11.10 | 11.57 | 26,775 | 11.57 |
| 2/07/2025 | 10.65 | 11.75 | 10.03 | 11.34 | 36,915 | 11.34 |
| 2/06/2025 | 10.30 | 11.00 | 9.69 | 10.78 | 58,056 | 10.78 |
| 2/05/2025 | 12.00 | 12.00 | 8.65 | 10.28 | 380,149 | 10.28 |
| 2/04/2025 | 11.49 | 12.09 | 11.35 | 12.08 | 18,907 | 12.08 |
| 2/03/2025 | 12.50 | 12.76 | 10.04 | 11.58 | 172,272 | 11.58 |
| 1/31/2025 | 12.75 | 13.50 | 10.95 | 12.95 | 143,113 | 12.95 |
| 1/30/2025 | 11.83 | 13.70 | 11.83 | 12.81 | 91,725 | 12.81 |
| 1/29/2025 | 11.37 | 12.99 | 11.25 | 12.39 | 47,589 | 12.39 |
| 1/28/2025 | 12.97 | 13.29 | 11.00 | 11.21 | 128,601 | 11.21 |
| 1/27/2025 | 11.54 | 13.60 | 11.19 | 12.88 | 107,489 | 12.88 |
| 1/24/2025 | 9.64 | 12.64 | 9.52 | 11.91 | 229,121 | 11.91 |
| 1/23/2025 | 11.50 | 12.26 | 8.13 | 9.74 | 401,010 | 9.74 |
| 1/22/2025 | 9.86 | 10.80 | 9.73 | 10.80 | 96,334 | 10.80 |
| 1/21/2025 | 9.26 | 9.79 | 9.25 | 9.51 | 41,604 | 9.51 |
| 1/17/2025 | 9.97 | 9.97 | 9.00 | 9.27 | 44,932 | 9.27 |
| 1/16/2025 | 9.27 | 10.00 | 8.55 | 9.56 | 114,098 | 9.56 |
| 1/15/2025 | 8.14 | 9.35 | 8.02 | 9.25 | 132,425 | 9.25 |
| 1/14/2025 | 8.00 | 8.49 | 8.00 | 8.24 | 44,432 | 8.24 |
| 1/13/2025 | 7.99 | 8.50 | 6.22 | 8.00 | 233,806 | 8.00 |
| 1/10/2025 | 6.94 | 7.79 | 6.50 | 7.57 | 167,085 | 7.57 |
| 1/08/2025 | 6.00 | 7.43 | 5.70 | 6.99 | 106,191 | 6.99 |
| 1/07/2025 | 6.97 | 7.90 | 3.80 | 6.75 | 1,063,279 | 6.75 |