NasdaqCM - Nasdaq Real Time Price USD

Coeptis Therapeutics Holdings, Inc. (COEP)

Compare
9.60
-0.15
(-1.54%)
As of 9:55:28 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20259.339.609.339.609.6011,244
Apr 3, 20259.409.999.359.759.7525,300
Apr 2, 20259.339.509.259.489.4815,200
Apr 1, 20259.339.489.189.479.479,800
Mar 31, 20259.379.379.049.379.378,700
Mar 28, 20259.559.669.019.389.3812,100
Mar 27, 20259.539.759.319.319.3110,700
Mar 26, 20259.469.739.309.419.4121,200
Mar 25, 20259.379.769.249.469.4619,400
Mar 24, 20259.469.979.269.419.4144,900
Mar 21, 20259.899.999.189.509.5030,600
Mar 20, 20259.3110.299.319.809.8042,300
Mar 19, 20259.509.709.109.439.4323,800
Mar 18, 20259.149.728.389.409.40203,700
Mar 17, 202511.0011.397.848.508.50215,300
Mar 14, 202510.5011.4010.5011.0611.0635,300
Mar 13, 202511.3011.3010.3010.4510.4521,700
Mar 12, 202511.0011.3510.8811.1011.1021,800
Mar 11, 202511.0411.7510.9011.0111.0155,200
Mar 10, 202510.0211.0010.0210.9010.9019,300
Mar 7, 202510.1310.5910.0010.5910.5919,700
Mar 6, 202510.5610.9510.2510.2510.2517,600
Mar 5, 202510.6211.0010.6210.8010.8011,100
Mar 4, 202510.5011.5010.1111.0011.0040,200
Mar 3, 202510.0011.589.4810.5610.5686,400
Feb 28, 202511.3011.3010.4510.7510.7538,300
Feb 27, 202511.5511.5510.4610.4610.4623,600
Feb 26, 20259.2711.799.2011.2811.28129,600
Feb 25, 20259.409.759.319.319.3147,000
Feb 24, 202510.5510.889.309.899.8952,100
Feb 21, 202510.8611.149.8110.5210.5289,400
Feb 20, 202512.9713.009.2711.0311.03151,500
Feb 19, 202513.2013.5012.2513.2013.20185,300
Feb 18, 202512.7213.5011.9113.1713.17106,700
Feb 14, 202512.2512.6911.8512.4512.4538,400
Feb 13, 202512.5012.9511.7312.3412.3451,100
Feb 12, 202511.5012.5011.5012.3112.3124,300
Feb 11, 202511.5712.2311.4111.7911.7937,300
Feb 10, 202511.6011.9911.1011.5711.5755,500
Feb 7, 202510.6511.7510.0311.3411.3436,900
Feb 6, 202510.3011.009.6910.7810.7858,100
Feb 5, 202512.0012.008.6510.2810.28380,100
Feb 4, 202511.4912.0911.3512.0812.0841,100
Feb 3, 202512.5012.7610.0511.5811.58172,300
Jan 31, 202512.7513.5010.9512.9512.95143,100
Jan 30, 202511.8313.7011.8312.8112.8191,700
Jan 29, 202511.3712.9911.2512.3912.3949,000
Jan 28, 202512.9713.2911.0011.2111.21128,600
Jan 27, 202511.5413.6011.1912.8812.88107,500
Jan 24, 20259.6412.649.5211.9111.91229,100
Jan 23, 202511.5012.268.139.749.74401,600
Jan 22, 20259.8610.809.7310.8010.8096,300
Jan 21, 20259.269.799.259.519.5141,600
Jan 17, 20259.979.979.009.279.2744,900
Jan 16, 20259.2710.008.559.569.56114,100
Jan 15, 20258.149.358.029.259.25132,400
Jan 14, 20258.008.498.008.248.2456,200
Jan 13, 20257.998.506.228.008.00233,800
Jan 10, 20256.947.796.507.577.57167,100
Jan 8, 20256.007.435.706.996.99106,000
Jan 7, 20256.977.903.806.756.751,065,300
Jan 6, 20255.418.235.287.017.01658,500
Jan 3, 20255.135.964.805.725.72412,600
Jan 2, 20255.566.694.505.915.91894,800
Dec 31, 2024 1:20 Stock Splits
Dec 31, 20242.806.152.315.505.505,083,300
Dec 30, 20243.203.302.803.103.10273,910
Dec 27, 20243.103.803.003.643.64797,025
Dec 26, 20246.006.824.004.224.2210,250,180
Dec 24, 20242.882.882.702.842.843,645
Dec 23, 20242.842.922.742.802.8010,140
Dec 20, 20242.742.942.662.842.8418,955
Dec 19, 20243.383.402.622.902.90115,840
Dec 18, 20244.744.783.303.543.54151,170
Dec 17, 20243.904.363.804.224.2256,650
Dec 16, 20243.843.983.543.823.8242,005
Dec 13, 20243.763.843.423.563.5623,355
Dec 12, 20244.004.003.503.723.72117,835
Dec 11, 20243.643.803.403.703.7020,840
Dec 10, 20243.723.723.463.563.5613,580
Dec 9, 20243.983.983.623.723.7214,525
Dec 6, 20243.923.963.663.663.6621,490
Dec 5, 20243.964.003.603.923.9245,705
Dec 4, 20244.544.603.864.004.0085,155
Dec 3, 20244.004.883.884.764.76181,350
Dec 2, 20244.104.144.004.064.068,445
Nov 29, 20243.904.143.904.004.006,665
Nov 27, 20243.864.143.863.923.923,395
Nov 26, 20243.964.143.823.863.8610,195
Nov 25, 20243.864.143.803.963.9610,240
Nov 22, 20243.804.123.803.903.9013,725
Nov 21, 20243.843.903.763.803.8013,415
Nov 20, 20243.844.003.803.883.883,930
Nov 19, 20243.804.083.803.903.906,430
Nov 18, 20244.204.203.903.923.926,515
Nov 15, 20244.024.203.823.983.982,970
Nov 14, 20244.124.203.804.124.123,905
Nov 13, 20244.084.203.863.863.863,120
Nov 12, 20244.024.203.864.064.061,795
Nov 11, 20243.844.223.844.024.022,560
Nov 8, 20244.024.243.844.024.025,340
Nov 7, 20244.404.403.664.144.1455,300
Nov 6, 20243.904.163.904.164.164,100
Nov 5, 20243.904.203.904.024.024,810
Nov 4, 20243.964.203.824.004.005,585
Nov 1, 20243.904.443.843.963.9613,230
Oct 31, 20244.224.403.904.004.007,960
Oct 30, 20244.144.404.024.184.184,135
Oct 29, 20244.024.404.024.144.141,660
Oct 28, 20243.944.503.944.164.163,460
Oct 25, 20244.284.604.004.164.1611,930
Oct 24, 20244.604.604.064.224.2250,560
Oct 23, 20244.604.724.304.524.5215,720
Oct 22, 20244.444.824.004.584.5844,665
Oct 21, 20244.304.604.004.444.4425,965
Oct 18, 20243.884.203.884.184.1817,050
Oct 17, 20243.824.003.823.983.989,685
Oct 16, 20243.884.203.863.983.9817,680
Oct 15, 20244.104.203.904.024.0219,445
Oct 14, 20243.504.143.504.084.0833,185
Oct 11, 20243.603.663.503.583.5829,790
Oct 10, 20243.523.583.423.503.5018,875
Oct 9, 20243.403.803.383.563.5620,295
Oct 8, 20243.403.463.303.403.4019,565
Oct 7, 20243.403.423.343.403.409,315
Oct 4, 20243.303.463.283.463.4628,945
Oct 3, 20243.303.523.303.303.3014,285
Oct 2, 20243.343.403.203.303.3014,010
Oct 1, 20243.603.603.343.343.343,925
Sep 30, 20243.703.763.363.603.6038,145
Sep 27, 20243.243.563.023.403.4045,880
Sep 26, 20243.303.623.223.243.2414,360
Sep 25, 20243.503.603.303.343.347,450
Sep 24, 20243.563.563.423.503.508,795
Sep 23, 20243.623.703.563.563.562,810
Sep 20, 20243.803.883.603.603.607,085
Sep 19, 20243.623.843.523.703.7014,240
Sep 18, 20243.783.783.503.523.525,890
Sep 17, 20243.803.803.543.603.602,970
Sep 16, 20243.803.803.603.603.603,525
Sep 13, 20243.743.883.603.763.762,005
Sep 12, 20243.603.883.603.883.88970
Sep 11, 20243.543.763.503.703.704,700
Sep 10, 20243.723.803.563.563.565,045
Sep 9, 20243.923.923.563.763.769,110
Sep 6, 20243.663.983.663.723.7210,315
Sep 5, 20243.904.003.683.703.7015,180
Sep 4, 20244.124.123.843.923.921,355
Sep 3, 20244.024.143.903.983.989,740
Aug 30, 20244.004.143.964.084.089,660
Aug 29, 20244.004.003.803.963.967,495
Aug 28, 20244.004.123.843.903.906,330
Aug 27, 20244.244.323.944.024.026,360
Aug 26, 20244.204.264.104.164.169,040
Aug 23, 20244.104.304.004.104.107,590
Aug 22, 20244.204.204.024.104.106,225
Aug 21, 20244.104.324.104.244.2413,925
Aug 20, 20244.144.304.084.304.304,945
Aug 19, 20244.304.304.044.244.245,795
Aug 16, 20244.164.203.624.044.0419,490
Aug 15, 20244.184.264.164.164.163,510
Aug 14, 20244.204.304.064.224.228,235
Aug 13, 20244.164.204.004.104.108,360
Aug 12, 20244.204.203.944.004.001,675
Aug 9, 20244.204.223.904.044.047,845
Aug 8, 20244.064.324.004.184.183,415
Aug 7, 20244.284.304.024.104.107,035
Aug 6, 20244.004.384.004.224.228,800
Aug 5, 20243.703.963.483.803.808,525
Aug 2, 20243.804.383.604.064.0678,785
Aug 1, 20244.504.563.784.104.1025,290
Jul 31, 20245.005.304.704.824.8265,810
Jul 30, 20245.245.364.804.924.929,345
Jul 29, 20245.305.344.905.145.147,195
Jul 26, 20245.365.465.205.205.208,140
Jul 25, 20245.465.505.205.365.366,400
Jul 24, 20245.785.785.485.505.502,275
Jul 23, 20245.605.925.605.725.722,435
Jul 22, 20245.705.845.465.565.562,335
Jul 19, 20246.006.005.625.725.722,985
Jul 18, 20245.846.185.805.945.945,830
Jul 17, 20246.046.045.605.845.8410,145
Jul 16, 20246.146.145.906.046.047,215
Jul 15, 20245.826.205.806.006.004,400
Jul 12, 20245.805.985.805.985.984,420
Jul 11, 20246.006.005.605.825.822,755
Jul 10, 20245.545.765.505.645.643,830
Jul 9, 20245.705.805.465.525.523,025
Jul 8, 20245.625.905.425.705.705,880
Jul 5, 20245.305.885.305.625.625,680
Jul 3, 20245.505.805.505.525.521,655
Jul 2, 20245.685.805.425.505.502,350
Jul 1, 20245.625.725.465.685.681,440
Jun 28, 20245.905.905.605.785.782,055
Jun 27, 20245.605.845.465.725.723,980
Jun 26, 20245.805.885.625.805.803,690
Jun 25, 20246.246.265.225.885.8824,135
Jun 24, 20245.926.245.906.246.2411,330
Jun 21, 20245.746.305.606.206.2010,700
Jun 20, 20246.346.345.785.925.9210,100
Jun 18, 20246.326.565.626.506.5012,560
Jun 17, 20246.386.905.706.326.3228,005
Jun 14, 20246.166.606.006.586.5812,190
Jun 13, 20246.006.205.706.166.1619,810
Jun 12, 20245.706.085.645.885.8815,145
Jun 11, 20245.405.905.205.805.8010,880
Jun 10, 20245.645.865.405.525.5211,190
Jun 7, 20245.365.785.265.625.6210,205
Jun 6, 20245.805.984.605.365.3624,455
Jun 5, 20245.246.065.205.925.9238,560
Jun 4, 20245.565.565.225.285.287,605
Jun 3, 20245.345.605.265.485.484,870
May 31, 20245.445.605.265.405.406,210
May 30, 20245.305.805.185.425.4224,690
May 29, 20245.245.405.025.185.1823,805
May 28, 20245.905.905.325.325.3217,935
May 24, 20245.485.765.105.765.7640,085
May 23, 20245.646.005.205.225.2289,745
May 22, 20246.486.605.546.026.02800,530
May 21, 20246.787.206.446.746.742,195
May 20, 20247.207.206.606.666.665,680
May 17, 20247.007.607.007.007.001,730
May 16, 20247.207.427.107.107.103,695
May 15, 20247.407.407.007.107.103,115
May 14, 20247.007.467.007.267.262,375
May 13, 20247.607.806.047.127.128,750
May 10, 20247.807.807.607.667.663,200
May 9, 20247.807.807.247.327.323,555
May 8, 20247.507.807.307.607.603,960
May 7, 20247.568.407.067.507.509,165
May 6, 20247.207.707.107.207.201,340
May 3, 20247.288.167.207.207.2015,805
May 2, 20246.807.606.627.407.4018,930
May 1, 20246.406.806.406.806.803,995
Apr 30, 20246.346.406.166.226.2210,100
Apr 29, 20246.426.766.426.706.704,690
Apr 26, 20247.007.006.426.706.702,625
Apr 25, 20246.426.726.426.446.443,450
Apr 24, 20247.007.006.426.546.547,410
Apr 23, 20246.806.946.606.706.702,555
Apr 22, 20246.607.606.447.107.104,450
Apr 19, 20247.007.606.426.626.629,420
Apr 18, 20247.407.407.007.027.022,545
Apr 17, 20247.327.607.227.407.404,050
Apr 16, 20247.247.827.047.407.403,835
Apr 15, 20248.408.506.607.507.5020,795
Apr 12, 20248.608.788.008.388.3811,740
Apr 11, 20248.809.608.008.608.6080,540
Apr 10, 20247.808.007.327.807.806,955
Apr 9, 20247.288.207.187.787.7815,380
Apr 8, 20246.467.486.467.007.0026,505
Apr 5, 20246.706.806.206.466.466,785
Apr 4, 20246.566.606.386.606.607,470

Related Tickers

TCBWF TC Biopharm (Holdings) Plc
0.0026
+73.33%
 
CEROW CERo Therapeutics Holdings, Inc.
0.0160
+24.03%
 
PTIXW Protagenic Therapeutics, Inc.
0.0060
+33.33%
 
EFTRW eFFECTOR Therapeutics, Inc.
0.0006
-80.00%
 
KLTOW Klotho Neurosciences, Inc.
0.0209
+4.71%
 
INNMF Amplia Therapeutics Limited
0.0490
0.00%
 
NLSPW NLS Pharmaceutics AG
0.0067
-33.00%
 
KMSTF Kadimastem Ltd
5.06
0.00%
 
ENSCW Leisure Acquisition Corp.
0.0190
0.00%
 
ESLAW Estrella Immunopharma, Inc.
0.0885
+5.11%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.