Dark

COEP
Coeptis Therapeutics Holdings Inc. Common Stock
stock NASDAQ

At Close

May 16, 2025 3:59:30 PM EDT

9.83USD+2.503%(+0.24)16,414

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 15, 2025 8:37:30 AM EDT

9.00USD-6.152%(-0.59)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	9.3400	10.0000	9.3400	9.8100	+2.294%	16,414	0.000%
2025-05-15	9.2300	9.7300	9.1086	9.5900	+3.008%	10,970	+2.294%
2025-05-14	9.8500	9.8500	9.3100	9.3100	-5.482%	26,974	+5.371%
2025-05-13	10.0500	10.2500	9.5300	9.8500	-0.505%	12,397	-0.406%
2025-05-12	9.3300	10.8600	9.3300	9.9000	+4.211%	61,802	-0.909%
2025-05-09	8.7600	9.5900	8.7600	9.5000	+8.447%	94,629	+3.263%
2025-05-08	8.2700	8.8641	8.2700	8.7600	+5.925%	26,774	+11.986%
2025-05-07	8.3900	8.4200	8.2400	8.2700	-0.601%	28,119	+18.622%
2025-05-06	8.2600	8.3400	7.8097	8.3200	+2.716%	22,383	+17.909%
2025-05-05	8.1000	8.4300	7.9300	8.1000	-0.613%	27,317	+21.111%
2025-05-02	8.1300	8.4986	7.7500	8.1500	-1.807%	50,889	+20.368%
2025-05-01	8.6000	8.6000	8.1000	8.3000	-1.190%	35,556	+18.193%
2025-04-30	10.0000	10.0000	7.0000	8.4000	-15.323%	322,044	+16.786%
2025-04-29	8.6800	11.1741	7.4100	9.9200	+10.591%	287,436	-1.109%
2025-04-28	7.7900	9.1000	7.1600	8.9700	+16.494%	197,267	+9.365%
2025-04-25	11.0000	11.1700	6.2600	7.7000	-38.252%	716,978	+27.403%
2025-04-24	11.4000	12.5000	11.4000	12.4700	+8.435%	56,388	-21.331%
2025-04-23	11.5000	11.6300	11.3000	11.5000	-0.862%	17,732	-14.696%
2025-04-22	11.2000	11.6884	11.1600	11.6000	+3.618%	42,458	-15.431%
2025-04-21	10.0000	11.4000	10.0000	11.1950	+11.950%	30,965	-12.372%
2025-04-17	9.3000	10.2500	9.1636	10.0000	+7.817%	68,393	-1.900%
2025-04-16	9.3200	9.4000	9.2000	9.2750	-0.483%	24,852	+5.768%
2025-04-15	9.3700	9.4000	9.2200	9.3200	-0.851%	4,824	+5.258%
2025-04-14	9.4500	9.6500	9.3200	9.4000	0.000%	44,378	+4.362%
2025-04-11	9.6500	9.6500	9.4000	9.4000	0.000%	12,398	+4.362%
2025-04-10	9.4200	9.5970	9.3500	9.4000	+0.288%	15,954	+4.362%
2025-04-09	9.2000	9.5530	9.1000	9.3730	+0.785%	35,165	+4.662%
2025-04-08	9.2500	9.4900	9.0700	9.3000	+0.541%	19,177	+5.484%
2025-04-07	9.5000	9.6700	9.2000	9.2500	-4.343%	37,859	+6.054%
2025-04-04	9.3300	9.9000	9.1500	9.6700	-0.821%	55,115	+1.448%
2025-04-03	9.4000	9.9881	9.3550	9.7500	+2.848%	25,326	+0.615%
2025-04-02	9.3277	9.5000	9.2500	9.4800	+0.106%	15,234	+3.481%
2025-04-01	9.3300	9.4800	9.1800	9.4700	+1.067%	9,828	+3.590%
2025-03-31	9.3700	9.3700	9.0400	9.3700	-0.107%	8,779	+4.696%
2025-03-28	9.5500	9.6637	9.0063	9.3800	+0.752%	12,137	+4.584%
2025-03-27	9.5300	9.7500	9.3100	9.3100	-1.063%	10,791	+5.371%
2025-03-26	9.4600	9.7333	9.3000	9.4100	-0.529%	21,200	+4.251%
2025-03-25	9.3700	9.7600	9.2359	9.4600	+0.531%	19,422	+3.700%
2025-03-24	9.4600	9.9699	9.2600	9.4100	-0.947%	45,184	+4.251%
2025-03-21	9.8900	9.9900	9.1817	9.5000	-3.061%	30,558	+3.263%
2025-03-20	9.3100	10.2900	9.3100	9.8000	+3.924%	42,311	+0.102%
2025-03-19	9.5000	9.7000	9.1000	9.4300	+0.319%	23,786	+4.030%
2025-03-18	9.1400	9.7200	8.3750	9.4000	+10.588%	203,771	+4.362%
2025-03-17	11.0000	11.3900	7.8400	8.5000	-23.146%	215,298	+15.412%
2025-03-14	10.5000	11.4000	10.5000	11.0600	+5.837%	35,365	-11.302%
2025-03-13	11.3000	11.3000	10.2983	10.4500	-5.856%	21,827	-6.124%
2025-03-12	11.0000	11.3500	10.8800	11.1000	+0.817%	21,904	-11.622%
2025-03-11	11.0400	11.7500	10.9000	11.0100	+1.009%	55,232	-10.899%
2025-03-10	10.0154	11.0000	10.0154	10.9000	+2.888%	19,312	-10.000%
2025-03-07	10.1250	10.5940	10.0000	10.5940	+3.356%	19,730	-7.400%
2025-03-06	10.5600	10.9500	10.2500	10.2500	-5.093%	17,646	-4.293%
2025-03-05	10.6200	11.0000	10.6200	10.8000	-1.818%	11,051	-9.167%
2025-03-04	10.5000	11.5000	10.1100	11.0000	+4.167%	40,215	-10.818%
2025-03-03	10.0000	11.5800	9.4771	10.5600	-1.767%	86,402	-7.102%
2025-02-28	11.3000	11.3000	10.4500	10.7500	+2.772%	38,334	-8.744%
2025-02-27	11.5500	11.5500	10.4600	10.4600	-7.270%	23,643	-6.214%
2025-02-26	9.2700	11.7900	9.2015	11.2800	+21.160%	130,765	-13.032%
2025-02-25	9.4000	9.7514	9.3100	9.3100	-5.865%	46,974	+5.371%
2025-02-24	10.5500	10.8753	9.3000	9.8900	-5.989%	52,086	-0.809%
2025-02-21	10.8600	11.1400	9.8152	10.5200	-4.624%	89,416	-6.749%
2025-02-20	12.9700	13.0000	9.2700	11.0300	-16.439%	151,490	-11.061%
2025-02-19	13.2000	13.5000	12.2500	13.2000	+0.228%	185,306	-25.682%
2025-02-18	12.7200	13.5000	11.9100	13.1700	+5.783%	106,719	-25.513%
2025-02-14	12.2500	12.6900	11.8500	12.4500	+0.932%	38,427	-21.205%
2025-02-13	12.5000	12.9513	11.7300	12.3350	+0.203%	51,190	-20.470%
2025-02-12	11.5000	12.5000	11.5000	12.3100	+4.411%	24,378	-20.309%
2025-02-11	11.5700	12.2313	11.4100	11.7900	+1.901%	37,272	-16.794%
2025-02-10	11.6000	11.9900	11.1001	11.5700	+2.028%	55,546	-15.212%
2025-02-07	10.6500	11.7500	10.0300	11.3400	+5.195%	36,915	-13.492%
2025-02-06	10.3000	11.0000	9.6900	10.7800	+4.864%	58,066	-8.998%
2025-02-05	12.0000	12.0000	8.6500	10.2800	-14.901%	387,102	-4.572%
2025-02-04	11.4900	12.0900	11.3500	12.0800	+4.318%	41,108	-18.791%
2025-02-03	12.5000	12.7584	10.0445	11.5800	-10.579%	172,404	-15.285%
2025-01-31	12.7500	13.5000	10.9513	12.9500	+1.093%	143,113	-24.247%
2025-01-30	11.8300	13.7000	11.8300	12.8100	+3.390%	91,740	-23.419%
2025-01-29	11.3700	12.9900	11.2500	12.3900	+10.526%	47,589	-20.823%
2025-01-28	12.9700	13.2900	11.0000	11.2100	-12.966%	128,601	-12.489%
2025-01-27	11.5400	13.6000	11.1900	12.8800	+8.144%	107,823	-23.835%
2025-01-24	9.6400	12.6400	9.5200	11.9100	+22.279%	229,121	-17.632%
2025-01-23	11.5000	12.2600	8.1300	9.7400	-9.815%	401,615	+0.719%
2025-01-22	9.8650	10.8000	9.7348	10.8000	+13.565%	96,343	-9.167%
2025-01-21	9.2600	9.7900	9.2500	9.5100	+2.589%	41,704	+3.155%
2025-01-17	9.9700	9.9700	9.0000	9.2700	-3.033%	44,932	+5.825%
2025-01-16	9.2700	10.0000	8.5500	9.5600	+3.351%	114,119	+2.615%
2025-01-15	8.1400	9.3500	8.0200	9.2500	+12.257%	132,437	+6.054%
2025-01-14	8.0000	8.4900	8.0000	8.2400	+3.000%	56,200	+19.053%
2025-01-13	7.9900	8.5000	6.2152	8.0000	+5.680%	233,956	+22.625%
2025-01-10	6.9400	7.7900	6.5020	7.5700	+8.298%	167,085	+29.590%
2025-01-08	6.0000	7.4300	5.7008	6.9900	+3.556%	106,191	+40.343%
2025-01-07	6.9700	7.9000	3.8000	6.7500	-3.709%	1,065,304	+45.333%
2025-01-06	5.4100	8.2300	5.2800	7.0100	+22.552%	658,493	+39.943%
2025-01-03	5.1300	5.9600	4.8000	5.7200	-3.215%	412,605	+71.503%
2025-01-02	5.5600	6.6900	4.5001	5.9100	+7.455%	894,848	+65.990%
2024-12-31	2.8000	6.1500	2.3100	5.5000	+77.419%	5,083,261	+78.364%
2024-12-30	3.2000	3.3040	2.8000	3.1000	-14.929%	273,909	+216.452%
2024-12-27	3.1020	3.7980	3.0020	3.6440	-13.649%	797,027	+169.210%
2024-12-26	6.0000	6.8200	4.0060	4.2200	+48.592%	10,267,033	+132.464%
2024-12-24	2.8800	2.8800	2.7000	2.8400	+1.719%	3,646	+245.423%
2024-12-23	2.8300	2.9200	2.7440	2.7920	-1.343%	10,140	+251.361%
2024-12-20	2.7400	2.9300	2.6500	2.8300	-2.076%	18,972	+246.643%
2024-12-19	3.3880	3.3960	2.6220	2.8900	-18.408%	115,892	+239.446%
2024-12-18	4.7440	4.7740	3.3000	3.5420	-16.066%	151,169	+176.962%
2024-12-17	3.9000	4.3500	3.8000	4.2200	+10.471%	56,652	+132.464%
2024-12-16	3.8400	3.9800	3.5380	3.8200	+7.364%	42,004	+156.806%
2024-12-13	3.7600	3.8440	3.4200	3.5580	-4.355%	23,353	+175.717%
2024-12-12	4.0000	4.0000	3.5000	3.7200	+0.758%	117,833	+163.710%
2024-12-11	3.6400	3.8000	3.4000	3.6920	+3.883%	20,841	+165.710%
2024-12-10	3.7200	3.7200	3.4633	3.5540	-4.411%	13,578	+176.027%
2024-12-09	3.9800	3.9800	3.6240	3.7180	+1.863%	14,525	+163.852%
2024-12-06	3.9200	3.9500	3.6500	3.6500	-6.650%	21,490	+168.767%
2024-12-05	3.9540	3.9980	3.6000	3.9100	-2.054%	45,704	+150.895%
2024-12-04	4.5400	4.6000	3.8540	3.9920	-16.247%	85,154	+145.741%
2024-12-03	3.9960	4.8880	3.8840	4.7664	+17.515%	181,350	+105.816%
2024-12-02	4.1020	4.1400	4.0020	4.0560	+1.400%	8,443	+141.864%
2024-11-29	3.9000	4.1400	3.9000	4.0000	+2.041%	6,665	+145.250%
2024-11-27	3.8600	4.1440	3.8600	3.9200	+1.713%	3,395	+150.255%
2024-11-26	3.9500	4.1420	3.8240	3.8540	-2.430%	10,195	+154.541%
2024-11-25	3.8600	4.1440	3.7980	3.9500	+1.490%	10,250	+148.354%
2024-11-22	3.8000	4.1280	3.8000	3.8920	+2.475%	13,723	+152.055%
2024-11-21	3.8340	3.9000	3.7560	3.7980	-1.962%	13,415	+158.294%
2024-11-20	3.8340	3.9960	3.8000	3.8740	-0.514%	3,944	+153.227%
2024-11-19	3.8060	4.0800	3.8060	3.8940	-0.663%	6,429	+151.926%
2024-11-18	4.2000	4.2000	3.9000	3.9200	-1.508%	6,516	+150.255%
2024-11-15	4.0200	4.1980	3.8100	3.9800	-3.163%	2,968	+146.482%
2024-11-14	4.1200	4.1980	3.8000	4.1100	+6.698%	3,903	+138.686%
2024-11-13	4.0800	4.1960	3.8520	3.8520	-5.123%	3,119	+154.673%
2024-11-12	4.0200	4.2000	3.8500	4.0600	+0.995%	1,796	+141.626%
2024-11-11	3.8400	4.2260	3.8400	4.0200	0.000%	2,567	+144.030%
2024-11-08	4.0160	4.2300	3.8400	4.0200	-2.899%	5,341	+144.030%
2024-11-07	4.4000	4.4000	3.6500	4.1400	-0.385%	55,302	+136.957%
2024-11-06	3.9000	4.1620	3.9000	4.1560	+3.383%	4,100	+136.044%
2024-11-05	3.9000	4.2000	3.9000	4.0200	+0.500%	4,812	+144.030%
2024-11-04	3.9600	4.2000	3.8160	4.0000	+1.010%	5,585	+145.250%
2024-11-01	3.9000	4.4400	3.8360	3.9600	-1.000%	13,231	+147.727%
2024-10-31	4.2220	4.4000	3.9000	4.0000	-4.260%	7,961	+145.250%
2024-10-30	4.1400	4.4000	4.0120	4.1780	+0.918%	4,136	+134.801%
2024-10-29	4.0200	4.4000	4.0200	4.1400	-0.481%	1,661	+136.957%
2024-10-28	3.9400	4.5000	3.9400	4.1600	+0.241%	3,458	+135.817%
2024-10-25	4.2840	4.6000	4.0000	4.1500	-1.659%	11,928	+136.386%
2024-10-24	4.6000	4.6000	4.0680	4.2200	-6.637%	50,562	+132.464%
2024-10-23	4.6000	4.7180	4.3000	4.5200	-1.267%	15,720	+117.035%
2024-10-22	4.4400	4.8200	4.0000	4.5780	+3.108%	44,666	+114.286%
2024-10-21	4.2940	4.6000	4.0020	4.4400	+6.017%	25,966	+120.946%
2024-10-18	3.8800	4.1940	3.8800	4.1880	+5.226%	17,048	+134.241%
2024-10-17	3.8200	4.0000	3.8200	3.9800	+0.201%	9,684	+146.482%
2024-10-16	3.8800	4.2000	3.8620	3.9720	-1.194%	17,680	+146.979%
2024-10-15	4.1000	4.1980	3.9020	4.0200	-1.277%	19,444	+144.030%
2024-10-14	3.5000	4.1300	3.5000	4.0720	+13.743%	33,184	+140.914%
2024-10-11	3.6000	3.6600	3.5020	3.5800	+2.286%	29,791	+174.022%
2024-10-10	3.5200	3.5760	3.4240	3.5000	-1.519%	18,873	+180.286%
2024-10-09	3.4000	3.8000	3.3800	3.5540	+4.345%	20,297	+176.027%
2024-10-08	3.3900	3.4600	3.3000	3.4060	+0.472%	19,563	+188.021%
2024-10-07	3.4000	3.4200	3.3360	3.3900	-1.966%	9,316	+189.381%
2024-10-04	3.3000	3.4600	3.2800	3.4580	+4.788%	28,944	+183.690%
2024-10-03	3.2980	3.5160	3.2920	3.3000	+0.061%	14,287	+197.273%
2024-10-02	3.3400	3.4000	3.2000	3.2980	-1.257%	14,009	+197.453%
2024-10-01	3.6000	3.6000	3.3400	3.3400	-7.171%	3,923	+193.713%
2024-09-30	3.7000	3.7600	3.3500	3.5980	+5.699%	38,147	+172.651%
2024-09-27	3.2420	3.5580	3.0220	3.4040	+4.997%	45,879	+188.190%
2024-09-26	3.3000	3.6280	3.2240	3.2420	-3.108%	14,358	+202.591%
2024-09-25	3.4960	3.6000	3.3060	3.3460	-4.291%	7,451	+193.186%
2024-09-24	3.5600	3.5600	3.4140	3.4960	-1.798%	8,796	+180.606%
2024-09-23	3.6200	3.6980	3.5600	3.5600	-1.111%	2,808	+175.562%
2024-09-20	3.8020	3.8780	3.6000	3.6000	-2.755%	7,085	+172.500%
2024-09-19	3.6260	3.8400	3.5200	3.7020	+5.470%	14,239	+164.992%
2024-09-18	3.7800	3.7800	3.5000	3.5100	-2.500%	5,890	+179.487%
2024-09-17	3.8000	3.8000	3.5490	3.6000	-0.222%	2,982	+172.500%
2024-09-16	3.8000	3.8000	3.6000	3.6080	-4.145%	3,527	+171.896%
2024-09-13	3.7420	3.8800	3.6060	3.7640	-2.890%	2,007	+160.627%
2024-09-12	3.6000	3.8760	3.6000	3.8760	+4.813%	972	+153.096%
2024-09-11	3.5400	3.7580	3.5000	3.6980	+3.993%	4,698	+165.279%
2024-09-10	3.7200	3.8000	3.5560	3.5560	-5.274%	5,047	+175.872%
2024-09-09	3.9200	3.9200	3.5690	3.7540	+1.186%	9,112	+161.321%
2024-09-06	3.6600	3.9800	3.6600	3.7100	+0.270%	10,313	+164.420%
2024-09-05	3.9000	3.9980	3.6790	3.7000	-5.660%	15,182	+165.135%
2024-09-04	4.1200	4.1200	3.8380	3.9220	-1.358%	1,355	+150.127%
2024-09-03	4.0200	4.1380	3.9000	3.9760	-2.692%	9,740	+146.730%
2024-08-30	4.0000	4.1380	3.9500	4.0860	+3.182%	9,658	+140.088%
2024-08-29	4.0000	4.0000	3.8060	3.9600	+1.747%	7,494	+147.727%
2024-08-28	4.0000	4.1200	3.8400	3.8920	-3.136%	6,329	+152.055%
2024-08-27	4.2420	4.3220	3.9400	4.0180	-3.227%	6,360	+144.151%
2024-08-26	4.2000	4.2520	4.1000	4.1520	+1.268%	9,041	+136.272%
2024-08-23	4.1000	4.2980	4.0000	4.1000	+0.196%	7,589	+139.268%
2024-08-22	4.2000	4.2000	4.0240	4.0920	-3.491%	6,227	+139.736%
2024-08-21	4.1060	4.3100	4.1000	4.2400	-1.258%	13,927	+131.368%
2024-08-20	4.1380	4.3000	4.0820	4.2940	+1.130%	4,946	+128.458%
2024-08-19	4.3000	4.3000	4.0420	4.2460	+5.151%	5,806	+131.041%
2024-08-16	4.1600	4.1900	3.6100	4.0380	-2.746%	19,488	+142.942%
2024-08-15	4.1740	4.2500	4.1500	4.1520	-1.751%	3,508	+136.272%
2024-08-14	4.1980	4.2960	4.0600	4.2260	+3.073%	8,236	+132.134%
2024-08-13	4.1600	4.1900	4.0000	4.1000	+2.449%	8,359	+139.268%
2024-08-12	4.1960	4.1960	3.9340	4.0020	-0.941%	1,673	+145.127%
2024-08-09	4.2000	4.2180	3.9020	4.0400	-3.257%	7,844	+142.822%
2024-08-08	4.0600	4.3220	4.0000	4.1760	+1.705%	3,416	+134.914%
2024-08-07	4.2800	4.2980	4.0240	4.1060	-2.470%	7,033	+138.919%
2024-08-06	4.0000	4.3740	4.0000	4.2100	+11.082%	8,799	+133.017%
2024-08-05	3.6900	3.9600	3.4800	3.7900	-6.558%	8,533	+158.839%
2024-08-02	3.8000	4.3800	3.6000	4.0560	-0.880%	78,783	+141.864%
2024-08-01	4.5000	4.5500	3.7760	4.0920	-15.209%	25,291	+139.736%
2024-07-31	5.0000	5.3000	4.7000	4.8260	-1.911%	65,812	+103.274%
2024-07-30	5.2320	5.3520	4.8020	4.9200	-4.243%	9,347	+99.390%
2024-07-29	5.2900	5.3400	4.9000	5.1380	-1.230%	7,194	+90.930%
2024-07-26	5.3600	5.4500	5.2000	5.2020	-2.803%	8,142	+88.581%
2024-07-25	5.4600	5.5000	5.2020	5.3520	-2.585%	6,402	+83.296%
2024-07-24	5.7700	5.7700	5.4820	5.4940	-3.783%	2,274	+78.558%
2024-07-23	5.6000	5.9200	5.5954	5.7100	+2.883%	2,435	+71.804%
2024-07-22	5.7000	5.8320	5.4600	5.5500	-2.972%	2,337	+76.757%
2024-07-19	6.0000	6.0000	5.6100	5.7200	-3.704%	2,984	+71.503%
2024-07-18	5.8300	6.1760	5.7998	5.9400	+1.852%	5,829	+65.152%
2024-07-17	6.0440	6.0440	5.6000	5.8320	-3.540%	10,145	+68.210%
2024-07-16	6.1480	6.1480	5.9040	6.0460	+0.632%	7,216	+62.256%
2024-07-15	5.8200	6.2000	5.8040	6.0080	+0.468%	4,400	+63.282%
2024-07-12	5.8000	5.9800	5.8000	5.9800	+2.679%	4,421	+64.047%
2024-07-11	6.0000	6.0000	5.6000	5.8240	+3.262%	2,761	+68.441%
2024-07-10	5.5400	5.7580	5.5020	5.6400	+2.174%	3,831	+73.936%
2024-07-09	5.6980	5.7980	5.4600	5.5200	-3.158%	3,026	+77.717%
2024-07-08	5.6180	5.8980	5.4200	5.7000	+1.423%	5,885	+72.105%
2024-07-05	5.3020	5.8760	5.3020	5.6200	+1.738%	5,679	+74.555%
2024-07-03	5.5000	5.7980	5.5000	5.5240	+0.436%	1,655	+77.589%
2024-07-02	5.6740	5.7960	5.4200	5.5000	-3.101%	2,349	+78.364%
2024-07-01	5.6200	5.7240	5.4580	5.6760	-1.799%	1,438	+72.833%
2024-06-28	5.9020	5.9020	5.5980	5.7800	+1.049%	2,053	+69.723%
2024-06-27	5.6000	5.8380	5.4520	5.7200	-1.379%	3,979	+71.503%
2024-06-26	5.8080	5.8720	5.6180	5.8000	-1.226%	3,690	+69.138%
2024-06-25	6.2300	6.2560	5.2220	5.8720	-5.807%	24,139	+67.064%
2024-06-24	5.9200	6.2340	5.9000	6.2340	+0.548%	11,329	+57.363%
2024-06-21	5.7420	6.3000	5.6000	6.2000	+4.730%	10,405	+58.226%
2024-06-20	6.3400	6.3400	5.7780	5.9200	-8.811%	10,100	+65.709%
2024-06-18	6.3140	6.5620	5.6240	6.4920	+2.722%	12,562	+51.109%
2024-06-17	6.3820	6.9000	5.7000	6.3200	-3.951%	28,009	+55.222%
2024-06-14	6.1520	6.6000	6.0020	6.5800	+6.801%	12,190	+49.088%
2024-06-13	6.0000	6.2000	5.7020	6.1610	+4.743%	19,810	+59.227%
2024-06-12	5.6980	6.0709	5.6400	5.8820	+1.484%	15,146	+66.780%
2024-06-11	5.4000	5.9000	5.2060	5.7960	+5.000%	10,881	+69.255%
2024-06-10	5.6440	5.8560	5.4000	5.5200	-1.744%	11,198	+77.717%
2024-06-07	5.3500	5.7800	5.2640	5.6180	+5.009%	10,203	+74.617%
2024-06-06	5.8020	5.9740	4.6060	5.3500	-9.537%	24,456	+83.364%
2024-06-05	5.2440	6.0600	5.2000	5.9140	+12.008%	38,559	+65.878%
2024-06-04	5.5600	5.5600	5.2220	5.2800	-3.544%	7,607	+85.795%
2024-06-03	5.3400	5.5980	5.2640	5.4740	+1.220%	4,880	+79.211%
2024-05-31	5.4440	5.5980	5.2500	5.4080	-0.332%	6,213	+81.398%
2024-05-30	5.3060	5.8000	5.1800	5.4260	+4.749%	24,952	+80.796%
2024-05-29	5.2400	5.3960	5.0100	5.1800	-2.632%	23,806	+89.382%
2024-05-28	5.9000	5.9000	5.3100	5.3200	-7.543%	17,937	+84.398%
2024-05-24	5.4720	5.7600	5.1000	5.7540	+10.188%	40,083	+70.490%
2024-05-23	5.6400	6.0000	5.1960	5.2220	-13.371%	89,745	+87.859%
2024-05-22	6.4800	6.5940	5.5380	6.0280	-10.564%	800,531	+62.741%
2024-05-21	6.7800	7.1960	6.4300	6.7400	+1.323%	2,194	+45.549%
2024-05-20	7.2000	7.2000	6.6000	6.6520	-4.999%	5,681	+47.474%
2024-05-17	7.0040	7.6000	7.0020	7.0020	-1.464%	1,730	+40.103%
2024-05-16	7.2000	7.4200	7.1020	7.1060	+0.085%	3,694	+38.052%
2024-05-15	7.3980	7.4000	7.0020	7.1000	-2.069%	3,121	+38.169%
2024-05-14	7.0000	7.4600	7.0000	7.2500	+1.797%	2,375	+35.310%
2024-05-13	7.6000	7.8000	6.0300	7.1220	-7.072%	8,749	+37.742%
2024-05-10	7.7980	7.8000	7.6020	7.6640	+4.699%	3,199	+28.001%
2024-05-09	7.8000	7.8080	7.2460	7.3200	-3.557%	3,559	+34.016%
2024-05-08	7.5000	7.8000	7.3000	7.5900	+1.200%	3,960	+29.249%
2024-05-07	7.5600	8.4000	7.0600	7.5000	+4.167%	9,164	+30.800%
2024-05-06	7.2000	7.6980	7.1000	7.2000	0.000%	1,340	+36.250%
2024-05-03	7.2800	8.1500	7.2000	7.2000	-2.597%	15,804	+36.250%
2024-05-02	6.8000	7.5980	6.6140	7.3920	+8.770%	18,930	+32.711%
2024-05-01	6.4000	6.7960	6.3960	6.7960	+9.120%	3,993	+44.350%
2024-04-30	6.3360	6.3980	6.1500	6.2280	-7.017%	10,100	+57.514%
2024-04-29	6.4200	6.7600	6.4200	6.6980	+0.030%	4,692	+46.462%
2024-04-26	7.0000	7.0000	6.4200	6.6960	+3.975%	2,625	+46.505%
2024-04-25	6.4200	6.7160	6.4200	6.4400	-1.529%	3,459	+52.329%
2024-04-24	7.0000	7.0000	6.4280	6.5400	-2.388%	7,409	+50.000%
2024-04-23	6.8000	6.9340	6.6000	6.7000	-5.634%	2,556	+46.418%
2024-04-22	6.6000	7.5980	6.4400	7.1000	+7.251%	4,449	+38.169%
2024-04-19	7.0020	7.5980	6.4200	6.6200	-5.698%	9,420	+48.187%
2024-04-18	7.3980	7.4000	7.0000	7.0200	-5.109%	2,543	+39.744%
2024-04-17	7.3280	7.6000	7.2200	7.3980	-0.027%	4,055	+32.603%
2024-04-16	7.2320	7.8280	7.0320	7.4000	-1.307%	3,833	+32.568%
2024-04-15	8.4000	8.5020	6.6000	7.4980	-10.440%	20,796	+30.835%
2024-04-12	8.6000	8.7800	8.0000	8.3720	-2.651%	11,747	+17.176%
2024-04-11	8.8000	9.6000	8.0000	8.6000	+10.256%	80,538	+14.070%
2024-04-10	7.8000	7.9960	7.3240	7.8000	+0.283%	6,953	+25.769%
2024-04-09	7.2800	8.2000	7.1880	7.7780	+11.083%	15,413	+26.125%
2024-04-08	6.4600	7.4760	6.4600	7.0020	+8.290%	26,505	+40.103%
2024-04-05	6.7000	6.8000	6.1980	6.4660	-1.911%	6,783	+51.717%
2024-04-04	6.5600	6.5960	6.3880	6.5920	+3.193%	7,472	+48.817%
2024-04-03	6.4000	6.6180	6.2200	6.3880	+1.493%	11,318	+53.569%
2024-04-02	6.6000	7.1280	6.0000	6.2940	+6.678%	46,593	+55.863%
2024-04-01	6.1200	6.3800	5.8860	5.9000	-0.807%	7,702	+66.271%
2024-03-28	5.7020	6.0600	5.7020	5.9480	+0.135%	7,994	+64.929%
2024-03-27	6.1920	6.2000	5.7020	5.9400	-1.000%	5,119	+65.152%
2024-03-26	6.0580	6.1000	5.7800	6.0000	-2.439%	6,077	+63.500%
2024-03-25	6.2800	6.5800	5.9100	6.1500	-2.070%	9,197	+59.512%
2024-03-22	6.3200	6.5600	5.9100	6.2800	-0.633%	8,420	+56.210%
2024-03-21	6.3800	6.7946	6.0700	6.3200	-2.769%	13,213	+55.222%
2024-03-20	6.4500	6.6000	5.9580	6.5000	+5.794%	11,132	+50.923%
2024-03-19	6.4000	7.1900	6.1300	6.1440	-4.537%	10,347	+59.668%
2024-03-18	7.3800	7.6000	6.3020	6.4360	-10.437%	13,737	+52.424%
2024-03-15	7.0060	7.8980	7.0000	7.1860	-3.930%	8,330	+36.515%
2024-03-14	7.9800	8.3780	7.2000	7.4800	-4.103%	3,558	+31.150%
2024-03-13	8.5000	8.5400	7.6000	7.8000	-8.235%	7,420	+25.769%
2024-03-12	8.9200	8.9200	8.1000	8.5000	-2.523%	3,824	+15.412%
2024-03-11	9.2000	9.6000	8.5600	8.7200	-9.167%	9,506	+12.500%
2024-03-08	9.6840	9.9840	9.4000	9.6000	-3.846%	5,080	+2.188%
2024-03-07	10.6180	10.9280	9.5940	9.9840	-7.384%	7,170	-1.743%
2024-03-06	10.8040	11.1980	10.2000	10.7800	+1.316%	5,781	-8.998%
2024-03-05	10.4100	11.1800	10.0020	10.6400	-1.299%	8,002	-7.801%
2024-03-04	11.0000	11.0000	10.4100	10.7800	-0.370%	7,266	-8.998%
2024-03-01	11.7800	11.7800	10.3180	10.8200	-6.708%	20,654	-9.335%
2024-02-29	11.5000	13.5800	11.2000	11.5980	+6.384%	91,457	-15.416%
2024-02-28	9.2200	11.2000	9.2200	10.9020	+11.792%	19,519	-10.017%
2024-02-27	10.6000	11.0000	9.1020	9.7520	-9.704%	13,852	+0.595%
2024-02-26	10.8000	11.6000	10.2000	10.8000	+9.890%	58,133	-9.167%
2024-02-23	9.6000	10.4200	9.4000	9.8280	+0.081%	9,054	-0.183%
2024-02-22	10.2000	10.3800	8.5020	9.8200	+3.915%	22,606	-0.102%
2024-02-21	11.0000	11.4200	9.4160	9.4500	-11.017%	8,778	+3.810%
2024-02-20	9.7400	10.8800	9.4400	10.6200	+6.413%	14,532	-7.627%
2024-02-16	8.1540	10.3000	8.0080	9.9800	+20.241%	17,476	-1.703%
2024-02-15	7.8000	9.2000	7.2000	8.3000	+25.758%	25,077	+18.193%
2024-02-14	8.0000	8.1980	6.5000	6.6000	-21.986%	18,167	+48.636%
2024-02-13	8.9320	9.2000	8.4000	8.4600	-6.021%	3,656	+15.957%
2024-02-12	9.5120	10.0000	8.9400	9.0020	-9.800%	7,771	+8.976%
2024-02-09	9.6200	10.6000	9.5000	9.9800	+3.915%	4,512	-1.703%
2024-02-08	10.5000	10.9480	9.6040	9.6040	-10.992%	9,317	+2.145%
2024-02-07	11.0200	11.5780	10.4020	10.7900	-3.644%	7,661	-9.082%
2024-02-06	10.6000	11.4000	10.6000	11.1980	+4.693%	2,222	-12.395%
2024-02-05	11.0000	11.1980	10.6060	10.6960	-4.500%	1,941	-8.283%
2024-02-02	11.0000	11.4760	10.7580	11.2000	-2.098%	4,395	-12.411%
2024-02-01	11.8000	11.9932	10.2400	11.4400	+0.351%	6,495	-14.248%
2024-01-31	11.6000	12.2000	11.1400	11.4000	-1.893%	5,532	-13.947%
2024-01-30	11.6000	12.4000	11.0200	11.6200	+0.172%	5,673	-15.577%
2024-01-29	11.6000	12.4000	11.3920	11.6000	+2.655%	2,378	-15.431%
2024-01-26	11.1000	12.4000	11.0640	11.3000	-0.895%	10,338	-13.186%
2024-01-25	11.1000	11.9400	10.6540	11.4020	+2.906%	10,947	-13.962%
2024-01-24	11.0400	11.4000	10.6220	11.0800	-1.248%	2,490	-11.462%
2024-01-23	11.3000	11.6076	10.9700	11.2200	+1.081%	4,725	-12.567%
2024-01-22	10.8000	11.4720	10.4400	11.1000	+0.909%	4,172	-11.622%
2024-01-19	11.0160	11.3960	10.6000	11.0000	-5.156%	4,463	-10.818%
2024-01-18	10.8000	11.7980	10.2200	11.5980	+7.389%	5,047	-15.416%
2024-01-17	11.3780	12.2000	10.1460	10.8000	-7.057%	9,014	-9.167%
2024-01-16	12.2000	12.2000	11.6000	11.6200	-4.754%	4,395	-15.577%
2024-01-12	12.4000	12.8460	11.2000	12.2000	+2.007%	4,705	-19.590%
2024-01-11	14.2000	14.2000	11.0000	11.9600	-13.208%	12,330	-17.977%
2024-01-10	13.4480	14.4000	12.7860	13.7800	+6.623%	13,425	-28.810%
2024-01-09	14.4000	14.4000	12.5940	12.9240	-3.552%	9,269	-24.095%
2024-01-08	13.7200	13.9000	13.0000	13.4000	-3.179%	9,818	-26.791%
2024-01-05	13.8000	14.5980	13.4620	13.8400	+0.655%	19,260	-29.118%
2024-01-04	14.9990	15.3980	13.0020	13.7500	-10.714%	5,770	-28.655%
2024-01-03	15.6000	15.6020	14.0000	15.4000	+0.234%	4,143	-36.299%
2024-01-02	15.4000	15.8380	15.1080	15.3640	-2.003%	2,689	-36.149%
2023-12-29	14.6000	16.1780	14.6000	15.6780	+4.381%	6,546	-37.428%
2023-12-28	15.4000	16.4300	14.4000	15.0200	-2.468%	6,973	-34.687%
2023-12-27	16.2000	16.5000	14.8000	15.4000	-6.212%	6,448	-36.299%
2023-12-26	16.6000	17.4000	15.8760	16.4200	-2.633%	7,313	-40.256%
2023-12-22	17.6000	17.6000	16.4000	16.8640	-4.171%	3,983	-41.829%
2023-12-21	16.9070	17.6000	16.2000	17.5980	+1.254%	3,892	-44.255%
2023-12-20	16.8000	17.9980	16.4000	17.3800	+0.871%	6,914	-43.556%
2023-12-19	19.2000	19.4000	16.2000	17.2300	-0.988%	6,394	-43.064%
2023-12-18	17.8000	19.1120	17.3000	17.4020	-1.125%	4,060	-43.627%
2023-12-15	18.2000	18.6980	17.2000	17.6000	-5.882%	13,143	-44.261%
2023-12-14	20.0000	20.4000	18.2000	18.7000	-5.556%	6,479	-47.540%
2023-12-13	20.4000	22.8000	18.2000	19.8000	-3.883%	22,678	-50.455%
2023-12-12	21.6000	21.6000	20.0000	20.6000	+0.980%	3,476	-52.379%
2023-12-11	21.0000	21.0000	19.9000	20.4000	-1.923%	2,115	-51.912%
2023-12-08	21.0000	21.6000	20.0000	20.8000	-0.952%	3,261	-52.837%
2023-12-07	21.0000	21.9000	20.2000	21.0000	-0.943%	2,889	-53.286%
2023-12-06	22.8000	23.0000	21.0000	21.2000	-7.018%	3,156	-53.726%
2023-12-05	24.0000	24.0000	22.3000	22.8000	-5.000%	5,841	-56.974%
2023-12-04	23.6000	25.6000	22.6000	24.0000	+4.348%	16,412	-59.125%
2023-12-01	23.8000	23.8000	22.0000	23.0000	-1.709%	3,065	-57.348%
2023-11-30	22.6000	24.0500	22.6000	23.4000	+1.739%	3,318	-58.077%
2023-11-29	23.0000	23.6000	22.0000	23.0000	+2.222%	3,953	-57.348%
2023-11-28	23.4000	23.5080	21.6000	22.5000	-3.017%	4,133	-56.400%
2023-11-27	22.8000	23.6000	22.0000	23.2000	0.000%	4,760	-57.716%
2023-11-24	23.2000	24.0000	22.6000	23.2000	-0.855%	1,200	-57.716%

.dark-mode .yQQpRN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yQQpRN{ color: #333333; background-color: white; border: 2px solid #333333; }COEPCoeptis Therapeutics Holdings Inc. Common Stockstock NASDAQ

COEP
Coeptis Therapeutics Holdings Inc. Common Stock
stock NASDAQ