NASDAQ : COEP
Coeptis Therapeutics Holdings, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 16.4 USD (Apr 24, 2026, 4:00 PM EDT) · Market cap 102.06M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Coeptis Therapeutics Holdings, Inc. (COEP) closed at 16.4 USD on 2026-04-24. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-04-24 | 16.23 | 17.27 | 15.87 | 16.4 | 110,988 | +1.17% |
| 2026-04-23 | 15.19 | 16.33 | 15 | 16.21 | 91,281 | +7.35% |
| 2026-04-22 | 15.2 | 15.2 | 14.76 | 15.1 | 42,996 | +1.14% |
| 2026-04-21 | 15.91 | 16.1 | 14.75 | 14.93 | 107,634 | -3.93% |
| 2026-04-20 | 14.36 | 16 | 13.9 | 15.54 | 162,984 | +6.08% |
| 2026-04-17 | 13.99 | 14.71 | 13.99 | 14.65 | 45,609 | +6.86% |
| 2026-04-16 | 12.82 | 13.99 | 12.54 | 13.71 | 62,694 | +5.54% |
| 2026-04-15 | 12.225 | 12.99 | 12.225 | 12.99 | 20,782 | +4.42% |
| 2026-04-14 | 12.03 | 12.44 | 11.88 | 12.44 | 23,142 | +2.81% |
| 2026-04-13 | 11.9 | 12.499 | 11.51 | 12.1 | 22,835 | +1.26% |
| 2026-04-10 | 12.51 | 12.636 | 11.88 | 11.95 | 18,519 | -5.31% |
| 2026-04-09 | 10.94 | 12.67 | 10.94 | 12.62 | 86,465 | +16.31% |
| 2026-04-08 | 10.85 | 11.09 | 10.2 | 10.85 | 64,929 | +3.73% |
| 2026-04-07 | 11.48 | 12 | 10.41 | 10.46 | 107,817 | -10.52% |
| 2026-04-06 | 12 | 12.25 | 11.55 | 11.69 | 53,349 | -2.42% |
| 2026-04-02 | 11.09 | 11.98 | 11.04 | 11.98 | 17,405 | +6.21% |
| 2026-04-01 | 11.42 | 11.75 | 11.251 | 11.28 | 23,526 | +0.53% |
| 2026-03-31 | 11.21 | 11.305 | 10.91 | 11.22 | 16,185 | +4.66% |
| 2026-03-30 | 10.59 | 10.995 | 10.07 | 10.72 | 35,257 | +0.37% |
| 2026-03-27 | 11 | 11.99 | 10.4 | 10.68 | 31,416 | -2.20% |
| 2026-03-26 | 10.96 | 11.235 | 10.75 | 10.92 | 20,661 | -2.41% |
| 2026-03-25 | 10.4 | 11.46 | 10.311 | 11.19 | 31,058 | +7.60% |
| 2026-03-24 | 11.06 | 11.06 | 9.78 | 10.4 | 68,114 | -5.97% |
| 2026-03-23 | 11.3 | 11.3 | 10.85 | 11.06 | 24,803 | -2.12% |
| 2026-03-20 | 11.01 | 11.3 | 10.536 | 11.3 | 94,428 | +0.00% |
| 2026-03-19 | 11.988 | 11.988 | 10.941 | 11.3 | 23,680 | +1.71% |
| 2026-03-18 | 12.6 | 12.6 | 10.85 | 11.11 | 55,997 | -5.04% |
| 2026-03-17 | 11.5 | 12.09 | 11.5 | 11.7 | 21,773 | -2.50% |
| 2026-03-16 | 12.13 | 12.15 | 11.74 | 12 | 34,468 | -0.33% |
| 2026-03-13 | 12.47 | 12.59 | 11 | 12.04 | 68,478 | -0.25% |
| 2026-03-12 | 12.18 | 12.7 | 11.85 | 12.07 | 42,351 | -3.29% |
| 2026-03-11 | 12.65 | 12.65 | 11.5 | 12.48 | 87,749 | -1.15% |
| 2026-03-10 | 12.88 | 13 | 12.51 | 12.625 | 52,703 | -0.82% |
| 2026-03-09 | 13.39 | 14 | 11.79 | 12.73 | 138,114 | -3.49% |
| 2026-03-06 | 12.46 | 13.19 | 12.21 | 13.19 | 73,589 | +5.86% |
| 2026-03-05 | 13.19 | 13.46 | 12.13 | 12.46 | 41,579 | -4.01% |
| 2026-03-04 | 11.58 | 12.98 | 11.49 | 12.98 | 50,731 | +13.46% |
| 2026-03-03 | 11.6 | 11.6 | 11.16 | 11.44 | 8,472 | -1.38% |
| 2026-03-02 | 11.65 | 12.045 | 11.33 | 11.6 | 24,344 | -3.61% |
| 2026-02-27 | 12.31 | 12.31 | 11.57 | 12.035 | 13,867 | -2.39% |
| 2026-02-26 | 12.69 | 12.69 | 12.115 | 12.33 | 9,052 | -0.96% |
| 2026-02-25 | 12.216 | 12.7 | 11.98 | 12.45 | 44,624 | +3.23% |
| 2026-02-24 | 11.955 | 12.48 | 11.6 | 12.06 | 42,247 | +4.24% |
| 2026-02-23 | 11.35 | 11.78 | 11.31 | 11.57 | 18,168 | +0.70% |
| 2026-02-20 | 11.33 | 11.9 | 11.16 | 11.49 | 20,264 | -0.69% |
| 2026-02-19 | 11.77 | 11.83 | 11.35 | 11.57 | 34,393 | +0.96% |
| 2026-02-18 | 12 | 12.04 | 11 | 11.46 | 59,699 | -4.50% |
| 2026-02-17 | 12.295 | 12.295 | 11.445 | 12 | 20,378 | -0.91% |
| 2026-02-13 | 11.63 | 12.4 | 11.63 | 12.11 | 35,279 | +2.45% |
| 2026-02-12 | 11.92 | 11.99 | 11.38 | 11.82 | 69,857 | -1.42% |
| 2026-02-11 | 12.13 | 12.42 | 11.615 | 11.99 | 49,533 | -1.56% |
| 2026-02-10 | 11.94 | 12.85 | 11.9 | 12.18 | 42,027 | -0.65% |
| 2026-02-09 | 12.22 | 12.37 | 10.81 | 12.26 | 63,855 | +8.78% |
| 2026-02-06 | 10.53 | 11.763 | 10.53 | 11.27 | 72,065 | +6.22% |
| 2026-02-05 | 13.1 | 13.1 | 10.49 | 10.61 | 150,093 | -19.68% |
| 2026-02-04 | 13.45 | 14 | 12.7 | 13.21 | 94,731 | -3.86% |
| 2026-02-03 | 14.24 | 14.44 | 13.22 | 13.74 | 62,705 | -2.86% |
| 2026-02-02 | 13.91 | 15.94 | 13.895 | 14.145 | 135,358 | +2.06% |
| 2026-01-30 | 13.806 | 13.93 | 13.25 | 13.86 | 46,402 | +1.84% |
| 2026-01-29 | 13.68 | 14.3 | 13.305 | 13.61 | 70,046 | +0.37% |
| 2026-01-28 | 13.32 | 14.299 | 13.25 | 13.56 | 30,651 | +1.95% |
| 2026-01-27 | 13.78 | 13.78 | 13.25 | 13.3 | 31,308 | -4.52% |
| 2026-01-26 | 13.88 | 13.93 | 13.085 | 13.93 | 18,076 | -0.50% |
| 2026-01-23 | 14.169 | 14.44 | 13.721 | 14 | 52,691 | -3.55% |
| 2026-01-22 | 13.18 | 14.515 | 13.15 | 14.515 | 51,591 | +9.22% |
| 2026-01-21 | 13.422 | 13.45 | 12.525 | 13.29 | 28,408 | +7.48% |
| 2026-01-20 | 12.7 | 13.39 | 11.25 | 12.365 | 83,618 | -2.41% |
| 2026-01-16 | 13.66 | 14.69 | 12.63 | 12.67 | 76,479 | -7.18% |
| 2026-01-15 | 14.28 | 14.3 | 13.5 | 13.65 | 86,062 | -3.40% |
| 2026-01-14 | 14.11 | 14.585 | 14 | 14.13 | 26,714 | -1.74% |
| 2026-01-13 | 14.035 | 14.77 | 14.035 | 14.38 | 79,608 | +3.68% |
| 2026-01-12 | 14.4 | 14.68 | 13.74 | 13.87 | 60,475 | -3.01% |
| 2026-01-09 | 14.69 | 14.98 | 14.12 | 14.3 | 39,180 | -2.72% |
| 2026-01-08 | 15.34 | 15.62 | 14.51 | 14.7 | 66,694 | -3.61% |
| 2026-01-07 | 15.27 | 16.045 | 15.1 | 15.25 | 104,529 | +0.53% |
| 2026-01-06 | 15 | 15.25 | 14.6 | 15.17 | 32,519 | +2.57% |
| 2026-01-05 | 14.78 | 14.94 | 14.3 | 14.79 | 34,927 | +1.02% |
| 2026-01-02 | 14.44 | 14.65 | 13.88 | 14.64 | 48,249 | +2.74% |
| 2025-12-31 | 14.63 | 15.12 | 14 | 14.25 | 54,961 | -3.06% |
| 2025-12-30 | 14.493 | 15 | 14.493 | 14.7 | 52,592 | -0.34% |
| 2025-12-29 | 14.67 | 14.95 | 14.5 | 14.75 | 31,276 | +0.68% |
| 2025-12-26 | 15.25 | 15.25 | 14.3 | 14.65 | 57,209 | -3.36% |
| 2025-12-24 | 14.82 | 15.4 | 14.715 | 15.16 | 53,848 | +1.61% |
| 2025-12-23 | 15.145 | 15.15 | 14.66 | 14.92 | 54,859 | -2.61% |
| 2025-12-22 | 14.6 | 15.53 | 14.6 | 15.32 | 64,979 | +4.50% |
| 2025-12-19 | 14.58 | 14.805 | 14 | 14.66 | 193,706 | +0.14% |
| 2025-12-18 | 14.5 | 14.881 | 13.92 | 14.64 | 168,717 | +0.97% |
| 2025-12-17 | 14.44 | 14.876 | 13.825 | 14.5 | 165,553 | +0.49% |
| 2025-12-16 | 15.25 | 15.25 | 13.61 | 14.43 | 192,551 | -4.37% |
| 2025-12-15 | 15.02 | 15.66 | 14.7 | 15.09 | 177,810 | -0.26% |
| 2025-12-12 | 16.15 | 16.6 | 15.13 | 15.13 | 107,597 | -6.83% |
| 2025-12-11 | 15.23 | 16.48 | 14.815 | 16.24 | 113,651 | +7.91% |
| 2025-12-10 | 15.845 | 16.06 | 15 | 15.05 | 157,667 | -3.59% |
| 2025-12-09 | 15.46 | 16.452 | 15.145 | 15.61 | 88,999 | +1.36% |
| 2025-12-08 | 15.88 | 16.12 | 15.15 | 15.4 | 64,142 | -1.91% |
| 2025-12-05 | 16.5 | 16.625 | 15.63 | 15.7 | 80,139 | -4.38% |
| 2025-12-04 | 15.78 | 16.8 | 15.78 | 16.42 | 73,974 | +3.14% |
| 2025-12-03 | 15.96 | 16.7 | 15.395 | 15.92 | 138,771 | -0.25% |
| 2025-12-02 | 17 | 17.115 | 15.95 | 15.96 | 64,659 | -5.39% |
| 2025-12-01 | 18.89 | 18.89 | 16.25 | 16.87 | 61,008 | -9.93% |
| 2025-11-28 | 19.18 | 19.35 | 18.5 | 18.73 | 40,868 | -0.37% |
| 2025-11-26 | 17.69 | 21.41 | 17.25 | 18.8 | 298,940 | +6.58% |
| 2025-11-25 | 17.5 | 17.89 | 17.5 | 17.64 | 13,609 | -0.06% |
| 2025-11-24 | 16.8 | 18 | 16.405 | 17.65 | 67,888 | +5.00% |
| 2025-11-21 | 16.64 | 17 | 15.52 | 16.81 | 54,121 | +3.07% |
| 2025-11-20 | 16.175 | 16.64 | 16.05 | 16.31 | 58,470 | +2.19% |
| 2025-11-19 | 16.55 | 17 | 15.51 | 15.96 | 34,401 | -6.12% |
| 2025-11-18 | 15.3 | 17.13 | 15.05 | 17 | 77,647 | +12.21% |
| 2025-11-17 | 14.72 | 16.5 | 14.215 | 15.15 | 246,284 | +4.09% |
| 2025-11-14 | 14.15 | 14.8 | 13.82 | 14.555 | 10,779 | +2.86% |
| 2025-11-13 | 14.98 | 14.98 | 13.65 | 14.15 | 17,660 | -2.48% |
| 2025-11-12 | 14.3 | 15.07 | 13.664 | 14.51 | 29,526 | +1.47% |
| 2025-11-11 | 14.31 | 14.8 | 14.25 | 14.3 | 21,628 | -1.52% |
| 2025-11-10 | 14.62 | 15.083 | 14.06 | 14.52 | 39,989 | +5.91% |
| 2025-11-07 | 13.36 | 13.9 | 13 | 13.71 | 55,740 | -1.72% |
| 2025-11-06 | 14.55 | 15.24 | 13.75 | 13.95 | 47,686 | -4.71% |
| 2025-11-05 | 14.6 | 15.24 | 14.55 | 14.64 | 11,724 | -0.75% |
| 2025-11-04 | 15.41 | 15.49 | 14.62 | 14.75 | 25,637 | -4.41% |
| 2025-11-03 | 15.48 | 15.48 | 14.952 | 15.43 | 26,558 | +1.38% |
| 2025-10-31 | 15.48 | 15.48 | 14.746 | 15.22 | 29,010 | -0.46% |