Dark

COEP
Coeptis Therapeutics Holdings Inc. Common Stock
stock NASDAQ

Inactive

Apr 24, 2026

16.40USD+1.172%(+0.19)111,929

Pre-market

0.00USD-100.000%(-16.21)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-24	16.2300	17.2700	15.87000	16.4000	+1.172%	111,929	0.000%
2026-04-23	15.1900	16.3300	15.00000	16.2100	+7.351%	96,892	+1.172%
2026-04-22	15.2000	15.2000	14.76000	15.1000	+1.139%	43,001	+8.609%
2026-04-21	15.9100	16.1000	14.75000	14.9300	-3.925%	107,635	+9.846%
2026-04-20	14.3600	16.0000	13.90000	15.5400	+6.075%	162,999	+5.534%
2026-04-17	13.9900	14.7100	13.99000	14.6500	+6.856%	47,332	+11.945%
2026-04-16	12.8200	13.9900	12.54000	13.7100	+5.543%	62,740	+19.621%
2026-04-15	12.2250	12.9900	12.22500	12.9900	+4.421%	20,787	+26.251%
2026-04-14	12.0300	12.4400	11.88000	12.4400	+2.810%	24,203	+31.833%
2026-04-13	11.9000	12.4992	11.51000	12.1000	+1.255%	22,846	+35.537%
2026-04-10	12.5100	12.6357	11.88000	11.9500	-5.309%	18,520	+37.238%
2026-04-09	10.9400	12.6700	10.94000	12.6200	+16.313%	86,886	+29.952%
2026-04-08	10.8500	11.0900	10.20000	10.8500	+3.728%	64,934	+51.152%
2026-04-07	11.4800	12.0000	10.41000	10.4600	-10.522%	108,219	+56.788%
2026-04-06	12.0000	12.2500	11.55000	11.6900	-2.421%	53,349	+40.291%
2026-04-02	11.0900	11.9800	11.04000	11.9800	+6.206%	17,405	+36.895%
2026-04-01	11.4200	11.7500	11.25110	11.2800	+0.535%	23,526	+45.390%
2026-03-31	11.2100	11.3050	10.91000	11.2200	+4.664%	16,235	+46.168%
2026-03-30	10.5900	10.9950	10.07000	10.7200	+0.375%	35,268	+52.985%
2026-03-27	11.0000	11.9897	10.40000	10.6800	-2.198%	31,417	+53.558%
2026-03-26	10.9600	11.2350	10.75000	10.9200	-2.413%	20,661	+50.183%
2026-03-25	10.4000	11.4600	10.31100	11.1900	+7.596%	31,058	+46.559%
2026-03-24	11.0600	11.0600	9.78000	10.4000	-5.967%	68,115	+57.692%
2026-03-23	11.3000	11.3000	10.85000	11.0600	-2.124%	24,803	+48.282%
2026-03-20	11.0100	11.3000	10.53610	11.3000	0.000%	94,428	+45.133%
2026-03-19	11.9877	11.9877	10.94050	11.3000	+1.710%	23,680	+45.133%
2026-03-18	12.6000	12.6000	10.85000	11.1100	-5.043%	55,997	+47.615%
2026-03-17	11.5000	12.0900	11.50000	11.7000	-2.500%	21,772	+40.171%
2026-03-16	12.1300	12.1500	11.74000	12.0000	-0.332%	34,468	+36.667%
2026-03-13	12.4699	12.5900	11.00000	12.0400	-0.249%	68,479	+36.213%
2026-03-12	12.1800	12.7000	11.85000	12.0700	-3.285%	42,351	+35.874%
2026-03-11	12.6500	12.6500	11.50000	12.4800	-1.149%	87,750	+31.410%
2026-03-10	12.8800	13.0000	12.51000	12.6250	-0.825%	52,703	+29.901%
2026-03-09	13.3900	14.0000	11.79000	12.7300	-3.487%	138,115	+28.830%
2026-03-06	12.4600	13.1900	12.21000	13.1900	+5.859%	73,590	+24.337%
2026-03-05	13.1900	13.4600	12.13000	12.4600	-4.006%	41,580	+31.621%
2026-03-04	11.5800	12.9800	11.49000	12.9800	+13.462%	50,731	+26.348%
2026-03-03	11.6000	11.6000	11.16000	11.4400	-1.379%	8,473	+43.357%
2026-03-02	11.6500	12.0450	11.33010	11.6000	-3.614%	24,345	+41.379%
2026-02-27	12.3100	12.3100	11.57000	12.0350	-2.393%	13,867	+36.269%
2026-02-26	12.6900	12.6900	12.11500	12.3300	-0.964%	9,052	+33.009%
2026-02-25	12.2162	12.7000	11.98000	12.4500	+3.234%	44,624	+31.727%
2026-02-24	11.9550	12.4800	11.60000	12.0600	+4.235%	42,247	+35.987%
2026-02-23	11.3500	11.7800	11.31000	11.5700	+0.696%	18,168	+41.746%
2026-02-20	11.3300	11.9000	11.16000	11.4900	-0.691%	20,264	+42.733%
2026-02-19	11.7700	11.8300	11.35000	11.5700	+0.960%	34,393	+41.746%
2026-02-18	12.0000	12.0401	11.00000	11.4600	-4.500%	59,699	+43.106%
2026-02-17	12.2950	12.2950	11.44500	12.0000	-0.908%	20,378	+36.667%
2026-02-13	11.6300	12.3999	11.63000	12.1100	+2.453%	35,279	+35.425%
2026-02-12	11.9200	11.9900	11.38000	11.8200	-1.418%	69,857	+38.748%
2026-02-11	12.1300	12.4200	11.61500	11.9900	-1.560%	49,533	+36.781%
2026-02-10	11.9400	12.8499	11.90000	12.1800	-0.653%	42,027	+34.647%
2026-02-09	11.3150	12.3700	10.81000	12.2600	+8.784%	63,622	+33.768%
2026-02-06	10.5300	11.7626	10.53000	11.2700	+6.221%	72,065	+45.519%
2026-02-05	13.1000	13.1000	10.49000	10.6100	-19.682%	150,093	+54.571%
2026-02-04	13.4500	14.0000	12.70000	13.2100	-3.857%	94,731	+24.148%
2026-02-03	14.2400	14.4400	13.22000	13.7400	-2.863%	62,705	+19.360%
2026-02-02	13.9100	15.9400	13.89500	14.1450	+2.056%	135,358	+15.942%
2026-01-30	13.8058	13.9300	13.25000	13.8600	+1.837%	46,402	+18.326%
2026-01-29	13.6800	14.3000	13.30500	13.6100	+0.369%	70,046	+20.500%
2026-01-28	13.3200	14.2991	13.25000	13.5600	+1.955%	30,651	+20.944%
2026-01-27	13.7800	13.7800	13.25000	13.3000	-4.523%	31,309	+23.308%
2026-01-26	13.8800	13.9300	13.08500	13.9300	-0.500%	18,076	+17.732%
2026-01-23	14.1694	14.4400	13.72080	14.0000	-3.548%	52,691	+17.143%
2026-01-22	13.1800	14.5150	13.14956	14.5150	+9.217%	51,591	+12.987%
2026-01-21	13.4224	13.4500	12.52500	13.2900	+7.481%	28,408	+23.401%
2026-01-20	12.7000	13.3900	11.25000	12.3650	-2.407%	83,618	+32.632%
2026-01-16	13.6600	14.6900	12.63010	12.6700	-7.179%	76,479	+29.440%
2026-01-15	14.2800	14.3000	13.50000	13.6500	-3.397%	86,062	+20.147%
2026-01-14	14.1100	14.5850	14.00000	14.1300	-1.739%	26,714	+16.065%
2026-01-13	14.0350	14.7700	14.03500	14.3800	+3.677%	79,599	+14.047%
2026-01-12	14.4000	14.6800	13.74000	13.8700	-3.007%	60,475	+18.241%
2026-01-09	14.6900	14.9800	14.12000	14.3000	-2.721%	38,948	+14.685%
2026-01-08	15.3400	15.6200	14.51000	14.7000	-3.607%	66,694	+11.565%
2026-01-07	15.2700	16.0452	15.10000	15.2500	+0.527%	104,529	+7.541%
2026-01-06	15.0000	15.2500	14.60000	15.1700	+2.569%	32,519	+8.108%
2026-01-05	14.7800	14.9400	14.30000	14.7900	+1.025%	34,927	+10.886%
2026-01-02	14.4400	14.6500	13.88000	14.6400	+2.737%	48,249	+12.022%
2025-12-31	14.6300	15.1199	14.00000	14.2500	-3.061%	54,961	+15.088%
2025-12-30	14.4929	15.0000	14.49290	14.7000	-0.339%	52,592	+11.565%
2025-12-29	14.6700	14.9499	14.50000	14.7500	+0.683%	31,276	+11.186%
2025-12-26	15.2500	15.2500	14.30000	14.6500	-3.364%	57,209	+11.945%
2025-12-24	14.8200	15.4000	14.71500	15.1600	+1.609%	53,848	+8.179%
2025-12-23	15.1450	15.1500	14.66000	14.9200	-2.611%	54,859	+9.920%
2025-12-22	14.6000	15.5300	14.60000	15.3200	+4.502%	64,980	+7.050%
2025-12-19	14.5800	14.8050	14.00000	14.6600	+0.137%	193,706	+11.869%
2025-12-18	14.5000	14.8811	13.92000	14.6400	+0.966%	168,717	+12.022%
2025-12-17	14.4400	14.8757	13.82500	14.5000	+0.485%	165,553	+13.103%
2025-12-16	15.2500	15.2500	13.61000	14.4300	-4.374%	192,551	+13.652%
2025-12-15	15.0200	15.6601	14.70000	15.0900	-0.264%	177,810	+8.681%
2025-12-12	16.1500	16.6000	15.13000	15.1300	-6.835%	107,597	+8.394%
2025-12-11	15.2300	16.4800	14.81500	16.2400	+7.907%	113,651	+0.985%
2025-12-10	15.8450	16.0600	15.00000	15.0500	-3.587%	157,667	+8.970%
2025-12-09	15.4600	16.4520	15.14500	15.6100	+1.364%	88,999	+5.061%
2025-12-08	15.8800	16.1200	15.15000	15.4000	-1.911%	64,142	+6.494%
2025-12-05	16.5000	16.6245	15.63000	15.7000	-4.385%	80,139	+4.459%
2025-12-04	15.7800	16.8000	15.78000	16.4200	+3.141%	73,974	-0.122%
2025-12-03	15.9600	16.7000	15.39500	15.9200	-0.251%	138,771	+3.015%
2025-12-02	17.0000	17.1150	15.95010	15.9600	-5.394%	64,660	+2.757%
2025-12-01	18.8900	18.8900	16.25000	16.8700	-9.931%	61,008	-2.786%
2025-11-28	19.1800	19.3500	18.50000	18.7300	-0.372%	40,868	-12.440%
2025-11-26	17.6900	21.4100	17.25000	18.8000	+6.576%	298,940	-12.766%
2025-11-25	17.5000	17.8900	17.50000	17.6400	-0.057%	13,609	-7.029%
2025-11-24	16.8000	18.0000	16.40500	17.6500	+4.997%	67,888	-7.082%
2025-11-21	16.6400	17.0000	15.52000	16.8100	+3.066%	54,121	-2.439%
2025-11-20	16.1750	16.6400	16.05000	16.3100	+2.193%	58,470	+0.552%
2025-11-19	16.5500	17.0000	15.51000	15.9600	-6.118%	34,401	+2.757%
2025-11-18	15.3000	17.1300	15.05010	17.0000	+12.211%	77,647	-3.529%
2025-11-17	14.7200	16.4999	14.21480	15.1500	+4.088%	246,184	+8.251%
2025-11-14	14.1500	14.8000	13.82000	14.5550	+2.862%	10,779	+12.676%
2025-11-13	14.9800	14.9800	13.65000	14.1500	-2.481%	17,660	+15.901%
2025-11-12	14.3000	15.0700	13.66370	14.5100	+1.469%	29,526	+13.025%
2025-11-11	14.3100	14.8000	14.25000	14.3000	-1.515%	21,628	+14.685%
2025-11-10	14.6200	15.0826	14.06000	14.5200	+5.908%	39,989	+12.948%
2025-11-07	13.3600	13.9000	13.00000	13.7100	-1.720%	55,740	+19.621%
2025-11-06	14.5500	15.2399	13.75000	13.9500	-4.713%	47,686	+17.563%
2025-11-05	14.6000	15.2400	14.55000	14.6400	-0.746%	11,724	+12.022%
2025-11-04	15.4100	15.4900	14.62000	14.7500	-4.407%	25,637	+11.186%
2025-11-03	15.4800	15.4800	14.95210	15.4300	+1.380%	26,558	+6.286%
2025-10-31	15.4800	15.4800	14.74560	15.2200	-0.458%	29,010	+7.753%
2025-10-30	14.7900	15.3000	14.50000	15.2900	+2.206%	17,891	+7.260%
2025-10-29	15.0900	15.4100	14.66000	14.9600	-1.805%	17,095	+9.626%
2025-10-28	14.8950	15.3500	14.68130	15.2350	+1.297%	32,172	+7.647%
2025-10-27	14.9975	15.2750	14.79000	15.0400	+0.267%	12,603	+9.043%
2025-10-24	16.0300	16.0300	14.75500	15.0000	-5.363%	57,038	+9.333%
2025-10-23	15.0000	16.5000	14.90010	15.8500	+5.702%	64,726	+3.470%
2025-10-22	15.1200	15.1533	14.70010	14.9950	-0.100%	20,731	+9.370%
2025-10-21	14.8519	15.1399	14.75000	15.0100	-0.793%	17,805	+9.260%
2025-10-20	15.3700	15.3700	14.87000	15.1300	-1.625%	8,983	+8.394%
2025-10-17	15.0000	15.4000	14.65000	15.3800	+2.533%	26,301	+6.632%
2025-10-16	15.4900	15.4999	14.59000	15.0000	-1.897%	51,859	+9.333%
2025-10-15	15.8300	15.9200	15.04500	15.2900	-1.577%	22,407	+7.260%
2025-10-14	15.7000	16.1700	15.00000	15.5350	-0.096%	46,882	+5.568%
2025-10-13	15.6100	15.7819	14.90000	15.5500	-0.955%	52,324	+5.466%
2025-10-10	16.0100	16.9899	15.50000	15.7000	-2.847%	54,405	+4.459%
2025-10-09	16.8800	16.8800	16.00000	16.1600	-0.920%	47,787	+1.485%
2025-10-08	16.5300	17.0000	16.30000	16.3100	-2.277%	34,558	+0.552%
2025-10-07	17.7900	17.9034	16.50000	16.6900	-5.600%	50,668	-1.738%
2025-10-06	16.7700	18.1500	16.76000	17.6800	+4.000%	82,687	-7.240%
2025-10-03	16.8600	17.3916	16.40150	17.0000	+2.286%	48,141	-3.529%
2025-10-02	16.2600	16.8200	16.00000	16.6200	-0.240%	47,396	-1.324%
2025-10-01	17.3100	17.3100	16.40000	16.6600	-4.582%	39,677	-1.561%
2025-09-30	17.3500	18.2499	16.56000	17.4600	+5.754%	74,867	-6.071%
2025-09-29	17.5000	18.0000	15.75000	16.5100	-5.657%	53,970	-0.666%
2025-09-26	16.3300	17.8410	16.33000	17.5000	+5.042%	35,617	-6.286%
2025-09-25	15.5100	17.6259	15.40000	16.6600	+2.334%	45,341	-1.561%
2025-09-24	18.2900	18.5400	16.04000	16.2800	-8.796%	89,435	+0.737%
2025-09-23	15.5600	19.1900	15.56000	17.8500	+13.405%	185,352	-8.123%
2025-09-22	14.0000	15.7900	13.86000	15.7400	+13.401%	122,154	+4.193%
2025-09-19	13.0300	13.8800	12.77000	13.8800	+10.598%	155,583	+18.156%
2025-09-18	12.8750	12.8750	12.44270	12.5500	-0.397%	54,261	+30.677%
2025-09-17	12.5549	12.9127	12.50000	12.6000	+0.800%	62,573	+30.159%
2025-09-16	12.5195	12.9999	12.50000	12.5000	-2.267%	32,589	+31.200%
2025-09-15	13.0600	13.2468	12.63000	12.7900	-1.691%	24,553	+28.225%
2025-09-12	12.6500	13.1300	12.50000	13.0100	+4.666%	33,273	+26.057%
2025-09-11	12.2800	12.4900	12.09000	12.4300	-0.639%	32,003	+31.939%
2025-09-10	12.6400	12.8800	12.30160	12.5100	-2.646%	38,939	+31.095%
2025-09-09	13.1200	13.5300	12.39500	12.8500	-0.772%	70,659	+27.626%
2025-09-08	12.3900	12.9950	12.07350	12.9500	+5.542%	51,119	+26.641%
2025-09-05	12.5508	12.5508	11.76380	12.2700	+3.239%	36,037	+33.659%
2025-09-04	12.8900	12.9421	11.81000	11.8850	-7.366%	37,445	+37.989%
2025-09-03	12.9400	12.9400	12.42000	12.8300	-0.850%	40,478	+27.825%
2025-09-02	12.9600	13.3500	12.85000	12.9400	-2.889%	32,256	+26.739%
2025-08-29	12.9700	13.5072	12.57870	13.3250	+5.253%	41,602	+23.077%
2025-08-28	13.4900	13.5900	12.50000	12.6600	-4.955%	33,573	+29.542%
2025-08-27	13.2600	13.7500	13.20000	13.3200	+0.833%	19,813	+23.123%
2025-08-26	13.7550	13.7550	13.21000	13.2100	-3.259%	37,720	+24.148%
2025-08-25	13.7000	14.0900	13.36010	13.6550	+1.449%	37,196	+20.103%
2025-08-22	13.4200	13.9900	13.41000	13.4600	+0.223%	44,507	+21.842%
2025-08-21	13.5000	14.3910	13.22000	13.4300	-1.323%	40,289	+22.115%
2025-08-20	13.8500	13.8500	13.10000	13.6100	+0.258%	40,971	+20.500%
2025-08-19	14.4992	14.5666	13.31000	13.5750	-7.369%	57,810	+20.810%
2025-08-18	14.1700	14.7000	13.32000	14.6550	+4.903%	51,435	+11.907%
2025-08-15	12.0000	14.4600	11.50000	13.9700	+21.690%	133,654	+17.394%
2025-08-14	11.1600	11.5738	10.97160	11.4800	+5.709%	48,610	+42.857%
2025-08-13	11.2000	11.3000	10.86000	10.8600	-2.862%	41,639	+51.013%
2025-08-12	11.1000	11.6200	10.81310	11.1800	+1.085%	54,489	+46.691%
2025-08-11	11.2800	11.5757	11.00000	11.0600	-0.896%	41,253	+48.282%
2025-08-08	10.9200	11.1600	10.71000	11.1600	+5.283%	47,810	+46.953%
2025-08-07	10.9400	11.1350	10.51000	10.6000	-4.375%	24,726	+54.717%
2025-08-06	11.0500	11.3896	10.70100	11.0850	+0.317%	43,885	+47.948%
2025-08-05	11.4050	11.7000	11.03710	11.0500	-4.329%	31,600	+48.416%
2025-08-04	10.7800	11.5961	10.50000	11.5500	+7.743%	64,377	+41.991%
2025-08-01	10.3900	10.7500	10.15470	10.7200	+1.132%	23,116	+52.985%
2025-07-31	10.9900	11.4586	10.55010	10.6000	-2.930%	40,750	+54.717%
2025-07-30	11.0500	11.2411	10.60000	10.9200	-2.063%	61,189	+50.183%
2025-07-29	12.0000	12.0000	10.80000	11.1500	-7.083%	59,460	+47.085%
2025-07-28	12.7100	12.7100	11.74800	12.0000	+3.181%	77,870	+36.667%
2025-07-25	12.1900	12.1900	11.30000	11.6300	-2.351%	73,832	+41.015%
2025-07-24	12.5900	12.8000	11.52000	11.9100	-3.249%	131,131	+37.699%
2025-07-23	11.0900	12.8000	11.09000	12.3100	+12.832%	100,367	+33.225%
2025-07-22	10.7750	10.9900	10.00000	10.9100	+1.963%	68,154	+50.321%
2025-07-21	10.7000	11.0000	10.51000	10.7000	+0.187%	33,357	+53.271%
2025-07-18	11.4000	11.4000	10.58060	10.6800	-5.151%	39,064	+53.558%
2025-07-17	9.8300	11.7000	9.75590	11.2600	+15.192%	142,580	+45.648%
2025-07-16	9.8900	9.8900	9.40000	9.7750	-0.661%	28,916	+67.775%
2025-07-15	9.6600	9.8950	9.40000	9.8400	-0.606%	13,921	+66.667%
2025-07-14	9.5000	10.0000	9.40000	9.9000	+4.541%	38,297	+65.657%
2025-07-11	9.5000	9.5100	9.23530	9.4700	-0.316%	16,651	+73.178%
2025-07-10	9.2364	9.5000	9.18180	9.5000	+3.939%	23,728	+72.632%
2025-07-09	8.3400	9.9000	8.34000	9.1400	+10.386%	116,863	+79.431%
2025-07-08	7.7200	8.3057	7.72000	8.2800	+7.115%	64,696	+98.068%
2025-07-07	7.6000	7.7600	7.47000	7.7300	+2.520%	36,894	+112.160%
2025-07-03	7.7554	7.7554	7.41000	7.5400	+0.802%	20,936	+117.507%
2025-07-02	7.6600	7.6600	7.25010	7.4800	+1.218%	26,174	+119.251%
2025-07-01	7.8900	7.8900	7.36000	7.3900	-5.256%	24,804	+121.922%
2025-06-30	7.5000	7.9800	7.21000	7.8000	+0.257%	81,204	+110.256%
2025-06-27	8.0400	8.2834	7.61290	7.7800	-3.113%	17,974	+110.797%
2025-06-26	8.0200	8.3774	7.88000	8.0300	-2.073%	42,731	+104.234%
2025-06-25	7.7900	8.8618	7.65000	8.2000	+7.190%	70,183	+100.000%
2025-06-24	7.2500	7.6800	7.20060	7.6500	+8.511%	28,849	+114.379%
2025-06-23	7.7300	7.7300	6.91000	7.0500	-6.746%	48,083	+132.624%
2025-06-20	7.8500	7.8500	6.80000	7.5600	-2.073%	42,848	+116.931%
2025-06-18	8.0100	8.0100	7.50000	7.7200	-5.968%	33,691	+112.435%
2025-06-17	8.2300	8.2300	7.98500	8.2100	-0.243%	13,980	+99.756%
2025-06-16	8.2500	8.6200	8.20000	8.2300	-1.555%	5,005	+99.271%
2025-06-13	8.5000	8.5000	8.02000	8.3600	-0.476%	18,648	+96.172%
2025-06-12	8.7700	8.7700	8.40000	8.4000	-3.114%	14,519	+95.238%
2025-06-11	9.0000	9.0000	8.50000	8.6700	-5.142%	27,695	+89.158%
2025-06-10	8.6500	9.4000	8.65000	9.1400	+4.457%	39,565	+79.431%
2025-06-09	8.9900	8.9900	8.63380	8.7500	-2.235%	31,457	+87.429%
2025-06-06	8.7000	9.4807	8.55000	8.9500	+1.130%	35,013	+83.240%
2025-06-05	9.3400	9.3500	8.85000	8.8500	-6.596%	12,644	+85.311%
2025-06-04	9.2500	9.6500	9.25000	9.4750	-0.681%	25,966	+73.087%
2025-06-03	9.8200	9.8200	9.21000	9.5400	+2.581%	22,809	+71.908%
2025-06-02	9.4550	9.4550	9.16000	9.3000	+1.639%	4,735	+76.344%
2025-05-30	9.4800	9.5000	9.14000	9.1500	-3.684%	11,996	+79.235%
2025-05-29	9.4000	9.8522	9.32000	9.5000	+4.857%	5,591	+72.632%
2025-05-28	9.1450	9.2900	8.95000	9.0600	-1.415%	23,379	+81.015%
2025-05-27	9.9200	10.4100	9.19000	9.1900	-11.720%	96,749	+78.455%
2025-05-23	10.0000	10.4100	9.68010	10.4100	+1.363%	25,633	+57.541%
2025-05-22	10.0200	10.4000	10.00000	10.2700	+4.689%	36,181	+59.688%
2025-05-21	9.6900	10.1399	9.69000	9.8100	+1.553%	35,212	+67.176%
2025-05-20	9.5758	10.0000	9.57580	9.6600	-0.617%	10,380	+69.772%
2025-05-19	9.8100	9.9472	9.55500	9.7200	-0.917%	11,377	+68.724%
2025-05-16	9.3400	10.0000	9.34000	9.8100	+2.294%	16,414	+67.176%
2025-05-15	9.2300	9.7300	9.10860	9.5900	+3.008%	10,970	+71.011%
2025-05-14	9.8500	9.8500	9.31000	9.3100	-5.482%	26,974	+76.155%
2025-05-13	10.0500	10.2500	9.53000	9.8500	-0.505%	12,397	+66.497%
2025-05-12	9.3300	10.8600	9.33000	9.9000	+4.211%	61,802	+65.657%
2025-05-09	8.7600	9.5900	8.76000	9.5000	+8.447%	94,629	+72.632%
2025-05-08	8.2700	8.8641	8.27000	8.7600	+5.925%	26,774	+87.215%
2025-05-07	8.3900	8.4200	8.24000	8.2700	-0.601%	28,119	+98.307%
2025-05-06	8.2600	8.3400	7.80970	8.3200	+2.716%	22,383	+97.115%
2025-05-05	8.1000	8.4300	7.93000	8.1000	-0.613%	27,317	+102.469%
2025-05-02	8.1300	8.4986	7.75000	8.1500	-1.807%	50,889	+101.227%
2025-05-01	8.6000	8.6000	8.10000	8.3000	-1.190%	35,556	+97.590%
2025-04-30	10.0000	10.0000	7.00000	8.4000	-15.323%	322,044	+95.238%
2025-04-29	8.6800	11.1741	7.41000	9.9200	+10.591%	287,436	+65.323%
2025-04-28	7.7900	9.1000	7.16000	8.9700	+16.494%	197,267	+82.832%
2025-04-25	11.0000	11.1700	6.26000	7.7000	-38.252%	716,978	+112.987%
2025-04-24	11.4000	12.5000	11.40000	12.4700	+8.435%	56,388	+31.516%
2025-04-23	11.5000	11.6300	11.30000	11.5000	-0.862%	17,732	+42.609%
2025-04-22	11.2000	11.6884	11.16000	11.6000	+3.618%	42,458	+41.379%
2025-04-21	10.0000	11.4000	10.00000	11.1950	+11.950%	30,965	+46.494%
2025-04-17	9.3000	10.2500	9.16360	10.0000	+7.817%	68,393	+64.000%
2025-04-16	9.3200	9.4000	9.20000	9.2750	-0.483%	24,852	+76.819%
2025-04-15	9.3700	9.4000	9.22000	9.3200	-0.851%	4,824	+75.966%
2025-04-14	9.4500	9.6500	9.32000	9.4000	0.000%	44,378	+74.468%
2025-04-11	9.6500	9.6500	9.40000	9.4000	0.000%	12,398	+74.468%
2025-04-10	9.4200	9.5970	9.35000	9.4000	+0.288%	15,954	+74.468%
2025-04-09	9.2000	9.5530	9.10000	9.3730	+0.785%	35,165	+74.971%
2025-04-08	9.2500	9.4900	9.07000	9.3000	+0.541%	19,177	+76.344%
2025-04-07	9.5000	9.6700	9.20000	9.2500	-4.343%	37,859	+77.297%
2025-04-04	9.3300	9.9000	9.15000	9.6700	-0.821%	55,115	+69.597%
2025-04-03	9.4000	9.9881	9.35500	9.7500	+2.848%	25,326	+68.205%
2025-04-02	9.3277	9.5000	9.25000	9.4800	+0.106%	15,234	+72.996%
2025-04-01	9.3300	9.4800	9.18000	9.4700	+1.067%	9,828	+73.178%
2025-03-31	9.3700	9.3700	9.04000	9.3700	-0.107%	8,779	+75.027%
2025-03-28	9.5500	9.6637	9.00630	9.3800	+0.752%	12,137	+74.840%
2025-03-27	9.5300	9.7500	9.31000	9.3100	-1.063%	10,791	+76.155%
2025-03-26	9.4600	9.7333	9.30000	9.4100	-0.529%	21,200	+74.283%
2025-03-25	9.3700	9.7600	9.23590	9.4600	+0.531%	19,422	+73.362%
2025-03-24	9.4600	9.9699	9.26000	9.4100	-0.947%	45,184	+74.283%
2025-03-21	9.8900	9.9900	9.18170	9.5000	-3.061%	30,558	+72.632%
2025-03-20	9.3100	10.2900	9.31000	9.8000	+3.924%	42,311	+67.347%
2025-03-19	9.5000	9.7000	9.10000	9.4300	+0.319%	23,786	+73.913%
2025-03-18	9.1400	9.7200	8.37500	9.4000	+10.588%	203,771	+74.468%
2025-03-17	11.0000	11.3900	7.84000	8.5000	-23.146%	215,298	+92.941%
2025-03-14	10.5000	11.4000	10.50000	11.0600	+5.837%	35,365	+48.282%
2025-03-13	11.3000	11.3000	10.29830	10.4500	-5.856%	21,827	+56.938%
2025-03-12	11.0000	11.3500	10.88000	11.1000	+0.817%	21,904	+47.748%
2025-03-11	11.0400	11.7500	10.90000	11.0100	+1.009%	55,232	+48.955%
2025-03-10	10.0154	11.0000	10.01540	10.9000	+2.888%	19,312	+50.459%
2025-03-07	10.1250	10.5940	10.00000	10.5940	+3.356%	19,730	+54.805%
2025-03-06	10.5600	10.9500	10.25000	10.2500	-5.093%	17,646	+60.000%
2025-03-05	10.6200	11.0000	10.62000	10.8000	-1.818%	11,051	+51.852%
2025-03-04	10.5000	11.5000	10.11000	11.0000	+4.167%	40,215	+49.091%
2025-03-03	10.0000	11.5800	9.47710	10.5600	-1.767%	86,402	+55.303%
2025-02-28	11.3000	11.3000	10.45000	10.7500	+2.772%	38,334	+52.558%
2025-02-27	11.5500	11.5500	10.46000	10.4600	-7.270%	23,643	+56.788%
2025-02-26	9.2700	11.7900	9.20150	11.2800	+21.160%	130,765	+45.390%
2025-02-25	9.4000	9.7514	9.31000	9.3100	-5.865%	46,974	+76.155%
2025-02-24	10.5500	10.8753	9.30000	9.8900	-5.989%	52,086	+65.824%
2025-02-21	10.8600	11.1400	9.81520	10.5200	-4.624%	89,416	+55.894%
2025-02-20	12.9700	13.0000	9.27000	11.0300	-16.439%	151,490	+48.685%
2025-02-19	13.2000	13.5000	12.25000	13.2000	+0.228%	185,306	+24.242%
2025-02-18	12.7200	13.5000	11.91000	13.1700	+5.783%	106,719	+24.525%
2025-02-14	12.2500	12.6900	11.85000	12.4500	+0.932%	38,427	+31.727%
2025-02-13	12.5000	12.9513	11.73000	12.3350	+0.203%	51,190	+32.955%
2025-02-12	11.5000	12.5000	11.50000	12.3100	+4.411%	24,378	+33.225%
2025-02-11	11.5700	12.2313	11.41000	11.7900	+1.901%	37,272	+39.101%
2025-02-10	11.6000	11.9900	11.10010	11.5700	+2.028%	55,546	+41.746%
2025-02-07	10.6500	11.7500	10.03000	11.3400	+5.195%	36,915	+44.621%
2025-02-06	10.3000	11.0000	9.69000	10.7800	+4.864%	58,066	+52.134%
2025-02-05	12.0000	12.0000	8.65000	10.2800	-14.901%	387,102	+59.533%
2025-02-04	11.4900	12.0900	11.35000	12.0800	+4.318%	41,108	+35.762%
2025-02-03	12.5000	12.7584	10.04450	11.5800	-10.579%	172,404	+41.623%
2025-01-31	12.7500	13.5000	10.95130	12.9500	+1.093%	143,113	+26.641%
2025-01-30	11.8300	13.7000	11.83000	12.8100	+3.390%	91,740	+28.025%
2025-01-29	11.3700	12.9900	11.25000	12.3900	+10.526%	47,589	+32.365%
2025-01-28	12.9700	13.2900	11.00000	11.2100	-12.966%	128,601	+46.298%
2025-01-27	11.5400	13.6000	11.19000	12.8800	+8.144%	107,823	+27.329%
2025-01-24	9.6400	12.6400	9.52000	11.9100	+22.279%	229,121	+37.699%
2025-01-23	11.5000	12.2600	8.13000	9.7400	-9.815%	401,615	+68.378%
2025-01-22	9.8650	10.8000	9.73480	10.8000	+13.565%	96,343	+51.852%
2025-01-21	9.2600	9.7900	9.25000	9.5100	+2.589%	41,704	+72.450%
2025-01-17	9.9700	9.9700	9.00000	9.2700	-3.033%	44,932	+76.915%
2025-01-16	9.2700	10.0000	8.55000	9.5600	+3.351%	114,119	+71.548%
2025-01-15	8.1400	9.3500	8.02000	9.2500	+12.257%	132,437	+77.297%
2025-01-14	8.0000	8.4900	8.00000	8.2400	+3.000%	56,200	+99.029%
2025-01-13	7.9900	8.5000	6.21520	8.0000	+5.680%	233,956	+105.000%
2025-01-10	6.9400	7.7900	6.50200	7.5700	+8.298%	167,085	+116.645%
2025-01-08	6.0000	7.4300	5.70080	6.9900	+3.556%	106,191	+134.621%
2025-01-07	6.9700	7.9000	3.80000	6.7500	-3.709%	1,065,304	+142.963%
2025-01-06	5.4100	8.2300	5.28000	7.0100	+22.552%	658,493	+133.951%
2025-01-03	5.1300	5.9600	4.80000	5.7200	-3.215%	412,605	+186.713%
2025-01-02	5.5600	6.6900	4.50010	5.9100	+7.455%	894,848	+177.496%
2024-12-31	2.8000	6.1500	2.31000	5.5000	+77.419%	5,083,261	+198.182%
2024-12-30	3.2000	3.3040	2.80000	3.1000	-14.929%	273,909	+429.032%
2024-12-27	3.1020	3.7980	3.00200	3.6440	-13.649%	797,027	+350.055%
2024-12-26	6.0000	6.8200	4.00600	4.2200	+48.592%	10,267,033	+288.626%
2024-12-24	2.8800	2.8800	2.70000	2.8400	+1.719%	3,646	+477.465%
2024-12-23	2.8300	2.9200	2.74400	2.7920	-1.343%	10,140	+487.393%
2024-12-20	2.7400	2.9300	2.65000	2.8300	-2.076%	18,972	+479.505%
2024-12-19	3.3880	3.3960	2.62200	2.8900	-18.408%	115,892	+467.474%
2024-12-18	4.7440	4.7740	3.30000	3.5420	-16.066%	151,169	+363.015%
2024-12-17	3.9000	4.3500	3.80000	4.2200	+10.471%	56,652	+288.626%
2024-12-16	3.8400	3.9800	3.53800	3.8200	+7.364%	42,004	+329.319%
2024-12-13	3.7600	3.8440	3.42000	3.5580	-4.355%	23,353	+360.933%
2024-12-12	4.0000	4.0000	3.50000	3.7200	+0.758%	117,833	+340.860%
2024-12-11	3.6400	3.8000	3.40000	3.6920	+3.883%	20,841	+344.204%
2024-12-10	3.7200	3.7200	3.46330	3.5540	-4.411%	13,578	+361.452%
2024-12-09	3.9800	3.9800	3.62400	3.7180	+1.863%	14,525	+341.097%
2024-12-06	3.9200	3.9500	3.65000	3.6500	-6.650%	21,490	+349.315%
2024-12-05	3.9540	3.9980	3.60000	3.9100	-2.054%	45,704	+319.437%
2024-12-04	4.5400	4.6000	3.85400	3.9920	-16.247%	85,154	+310.822%
2024-12-03	3.9960	4.8880	3.88400	4.7664	+17.515%	181,350	+244.075%
2024-12-02	4.1020	4.1400	4.00200	4.0560	+1.400%	8,443	+304.339%
2024-11-29	3.9000	4.1400	3.90000	4.0000	+2.041%	6,665	+310.000%
2024-11-27	3.8600	4.1440	3.86000	3.9200	+1.713%	3,395	+318.367%
2024-11-26	3.9500	4.1420	3.82400	3.8540	-2.430%	10,195	+325.532%
2024-11-25	3.8600	4.1440	3.79800	3.9500	+1.490%	10,250	+315.190%
2024-11-22	3.8000	4.1280	3.80000	3.8920	+2.475%	13,723	+321.377%
2024-11-21	3.8340	3.9000	3.75600	3.7980	-1.962%	13,415	+331.806%
2024-11-20	3.8340	3.9960	3.80000	3.8740	-0.514%	3,944	+323.335%
2024-11-19	3.8060	4.0800	3.80600	3.8940	-0.663%	6,429	+321.161%
2024-11-18	4.2000	4.2000	3.90000	3.9200	-1.508%	6,516	+318.367%
2024-11-15	4.0200	4.1980	3.81000	3.9800	-3.163%	2,968	+312.060%
2024-11-14	4.1200	4.1980	3.80000	4.1100	+6.698%	3,903	+299.027%
2024-11-13	4.0800	4.1960	3.85200	3.8520	-5.123%	3,119	+325.753%
2024-11-12	4.0200	4.2000	3.85000	4.0600	+0.995%	1,796	+303.941%
2024-11-11	3.8400	4.2260	3.84000	4.0200	0.000%	2,567	+307.960%
2024-11-08	4.0160	4.2300	3.84000	4.0200	-2.899%	5,341	+307.960%
2024-11-07	4.4000	4.4000	3.65000	4.1400	-0.385%	55,302	+296.135%
2024-11-06	3.9000	4.1620	3.90000	4.1560	+3.383%	4,100	+294.610%
2024-11-05	3.9000	4.2000	3.90000	4.0200	+0.500%	4,812	+307.960%
2024-11-04	3.9600	4.2000	3.81600	4.0000	+1.010%	5,585	+310.000%
2024-11-01	3.9000	4.4400	3.83600	3.9600	-1.000%	13,231	+314.141%
2024-10-31	4.2220	4.4000	3.90000	4.0000	-4.260%	7,961	+310.000%

.dark-mode .MbGcPn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MbGcPn{ 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