Coeptis Therapeutics Holdings, Inc. (COEP)
NASDAQ: COEP · Real-Time Price · USD
13.05
-0.14 (-1.06%)
Mar 9, 2026, 2:20 PM EDT - Market open
COEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13.39 | 14.00 | 11.79 | 12.85 | - | -2.62% | 113,508 |
| Mar 6, 2026 | 12.46 | 13.19 | 12.21 | 13.19 | 13.19 | 5.86% | 73,589 |
| Mar 5, 2026 | 13.19 | 13.46 | 12.13 | 12.46 | 12.46 | -4.01% | 41,579 |
| Mar 4, 2026 | 11.58 | 12.98 | 11.49 | 12.98 | 12.98 | 13.46% | 50,731 |
| Mar 3, 2026 | 11.60 | 11.60 | 11.16 | 11.44 | 11.44 | -1.38% | 8,472 |
| Mar 2, 2026 | 11.65 | 12.05 | 11.33 | 11.60 | 11.60 | -3.61% | 24,343 |
| Feb 27, 2026 | 12.31 | 12.31 | 11.57 | 12.04 | 12.04 | -2.39% | 13,861 |
| Feb 26, 2026 | 12.69 | 12.69 | 12.12 | 12.33 | 12.33 | -0.96% | 8,927 |
| Feb 25, 2026 | 12.22 | 12.70 | 11.98 | 12.45 | 12.45 | 3.23% | 22,924 |
| Feb 24, 2026 | 11.96 | 12.48 | 11.60 | 12.06 | 12.06 | 4.24% | 42,247 |
| Feb 23, 2026 | 11.35 | 11.78 | 11.31 | 11.57 | 11.57 | 0.70% | 18,158 |
| Feb 20, 2026 | 11.33 | 11.90 | 11.16 | 11.49 | 11.49 | -0.69% | 19,742 |
| Feb 19, 2026 | 11.77 | 11.83 | 11.35 | 11.57 | 11.57 | 0.96% | 34,393 |
| Feb 18, 2026 | 12.00 | 12.04 | 11.00 | 11.46 | 11.46 | -4.50% | 59,494 |
| Feb 17, 2026 | 12.30 | 12.30 | 11.45 | 12.00 | 12.00 | -0.91% | 20,334 |
| Feb 13, 2026 | 11.63 | 12.40 | 11.63 | 12.11 | 12.11 | 2.45% | 35,279 |
| Feb 12, 2026 | 11.92 | 11.99 | 11.38 | 11.82 | 11.82 | -1.42% | 69,821 |
| Feb 11, 2026 | 12.13 | 12.42 | 11.62 | 11.99 | 11.99 | -1.56% | 49,133 |
| Feb 10, 2026 | 11.94 | 12.85 | 11.90 | 12.18 | 12.18 | -0.65% | 41,809 |
| Feb 9, 2026 | 12.22 | 12.37 | 10.81 | 12.26 | 12.26 | 8.78% | 63,856 |
| Feb 6, 2026 | 10.53 | 11.76 | 10.53 | 11.27 | 11.27 | 6.22% | 72,059 |
| Feb 5, 2026 | 13.10 | 13.10 | 10.49 | 10.61 | 10.61 | -19.68% | 150,093 |
| Feb 4, 2026 | 13.45 | 14.00 | 12.70 | 13.21 | 13.21 | -3.86% | 75,699 |
| Feb 3, 2026 | 14.24 | 14.44 | 13.22 | 13.74 | 13.74 | -2.86% | 62,532 |
| Feb 2, 2026 | 13.91 | 15.94 | 13.90 | 14.15 | 14.15 | 2.06% | 134,586 |
| Jan 30, 2026 | 13.81 | 13.93 | 13.25 | 13.86 | 13.86 | 1.84% | 46,321 |
| Jan 29, 2026 | 13.68 | 14.30 | 13.31 | 13.61 | 13.61 | 0.37% | 70,046 |
| Jan 28, 2026 | 13.32 | 14.30 | 13.25 | 13.56 | 13.56 | 1.95% | 30,651 |
| Jan 27, 2026 | 13.78 | 13.78 | 13.25 | 13.30 | 13.30 | -4.52% | 31,308 |
| Jan 26, 2026 | 13.88 | 13.93 | 13.09 | 13.93 | 13.93 | -0.50% | 18,076 |
| Jan 23, 2026 | 14.17 | 14.44 | 13.72 | 14.00 | 14.00 | -3.55% | 52,677 |
| Jan 22, 2026 | 13.18 | 14.52 | 13.15 | 14.52 | 14.52 | 9.22% | 51,590 |
| Jan 21, 2026 | 13.42 | 13.45 | 12.53 | 13.29 | 13.29 | 7.48% | 28,267 |
| Jan 20, 2026 | 12.70 | 13.39 | 11.25 | 12.37 | 12.37 | -2.41% | 82,258 |
| Jan 16, 2026 | 13.66 | 14.69 | 12.63 | 12.67 | 12.67 | -7.18% | 74,432 |
| Jan 15, 2026 | 14.28 | 14.30 | 13.50 | 13.65 | 13.65 | -3.40% | 86,011 |
| Jan 14, 2026 | 14.11 | 14.59 | 14.00 | 14.13 | 14.13 | -1.74% | 26,709 |
| Jan 13, 2026 | 14.04 | 14.77 | 14.04 | 14.38 | 14.38 | 3.68% | 79,565 |
| Jan 12, 2026 | 14.40 | 14.68 | 13.74 | 13.87 | 13.87 | -3.01% | 60,450 |
| Jan 9, 2026 | 14.69 | 14.98 | 14.12 | 14.30 | 14.30 | -2.72% | 39,180 |
| Jan 8, 2026 | 15.34 | 15.62 | 14.51 | 14.70 | 14.70 | -3.61% | 46,784 |
| Jan 7, 2026 | 15.27 | 16.05 | 15.10 | 15.25 | 15.25 | 0.53% | 104,529 |
| Jan 6, 2026 | 15.00 | 15.25 | 14.60 | 15.17 | 15.17 | 2.57% | 32,519 |
| Jan 5, 2026 | 14.78 | 14.94 | 14.30 | 14.79 | 14.79 | 1.02% | 34,882 |
| Jan 2, 2026 | 14.44 | 14.65 | 13.88 | 14.64 | 14.64 | 2.74% | 48,224 |
| Dec 31, 2025 | 14.63 | 15.12 | 14.00 | 14.25 | 14.25 | -3.06% | 54,961 |
| Dec 30, 2025 | 14.49 | 15.00 | 14.49 | 14.70 | 14.70 | -0.34% | 52,592 |
| Dec 29, 2025 | 14.67 | 14.95 | 14.50 | 14.75 | 14.75 | 0.68% | 31,276 |
| Dec 26, 2025 | 15.25 | 15.25 | 14.30 | 14.65 | 14.65 | -3.36% | 57,065 |
| Dec 24, 2025 | 14.82 | 15.40 | 14.72 | 15.16 | 15.16 | 1.61% | 53,846 |
| Dec 23, 2025 | 15.15 | 15.15 | 14.66 | 14.92 | 14.92 | -2.61% | 54,859 |
| Dec 22, 2025 | 14.60 | 15.53 | 14.60 | 15.32 | 15.32 | 4.50% | 64,980 |
| Dec 19, 2025 | 14.58 | 14.81 | 14.00 | 14.66 | 14.66 | 0.14% | 193,611 |
| Dec 18, 2025 | 14.50 | 14.88 | 13.92 | 14.64 | 14.64 | 0.97% | 168,717 |
| Dec 17, 2025 | 14.44 | 14.88 | 13.83 | 14.50 | 14.50 | 0.49% | 165,553 |
| Dec 16, 2025 | 15.25 | 15.25 | 13.61 | 14.43 | 14.43 | -4.37% | 192,148 |
| Dec 15, 2025 | 15.02 | 15.66 | 14.70 | 15.09 | 15.09 | -0.26% | 177,772 |
| Dec 12, 2025 | 16.15 | 16.60 | 15.13 | 15.13 | 15.13 | -6.83% | 87,158 |
| Dec 11, 2025 | 15.23 | 16.48 | 14.82 | 16.24 | 16.24 | 7.91% | 113,507 |
| Dec 10, 2025 | 15.85 | 16.06 | 15.00 | 15.05 | 15.05 | -3.59% | 157,665 |
| Dec 9, 2025 | 15.46 | 16.45 | 15.15 | 15.61 | 15.61 | 1.36% | 88,974 |
| Dec 8, 2025 | 15.88 | 16.12 | 15.15 | 15.40 | 15.40 | -1.91% | 63,601 |
| Dec 5, 2025 | 16.50 | 16.63 | 15.63 | 15.70 | 15.70 | -4.38% | 80,139 |
| Dec 4, 2025 | 15.78 | 16.80 | 15.78 | 16.42 | 16.42 | 3.14% | 73,775 |
| Dec 3, 2025 | 15.96 | 16.70 | 15.40 | 15.92 | 15.92 | -0.25% | 138,771 |
| Dec 2, 2025 | 17.00 | 17.12 | 15.95 | 15.96 | 15.96 | -5.39% | 64,660 |
| Dec 1, 2025 | 18.89 | 18.89 | 16.25 | 16.87 | 16.87 | -9.93% | 60,983 |
| Nov 28, 2025 | 19.18 | 19.35 | 18.50 | 18.73 | 18.73 | -0.37% | 40,868 |
| Nov 26, 2025 | 17.69 | 21.41 | 17.25 | 18.80 | 18.80 | 6.58% | 298,750 |
| Nov 25, 2025 | 17.50 | 17.89 | 17.50 | 17.64 | 17.64 | -0.06% | 13,609 |
| Nov 24, 2025 | 16.80 | 18.00 | 16.41 | 17.65 | 17.65 | 5.00% | 67,888 |
| Nov 21, 2025 | 16.64 | 17.00 | 15.52 | 16.81 | 16.81 | 3.07% | 54,121 |
| Nov 20, 2025 | 16.18 | 16.64 | 16.05 | 16.31 | 16.31 | 2.19% | 58,469 |
| Nov 19, 2025 | 16.55 | 17.00 | 15.51 | 15.96 | 15.96 | -6.12% | 34,401 |
| Nov 18, 2025 | 15.30 | 17.13 | 15.05 | 17.00 | 17.00 | 12.21% | 77,647 |
| Nov 17, 2025 | 14.72 | 16.50 | 14.22 | 15.15 | 15.15 | 4.09% | 246,284 |
| Nov 14, 2025 | 14.15 | 14.80 | 13.82 | 14.56 | 14.56 | 2.86% | 10,779 |
| Nov 13, 2025 | 14.98 | 14.98 | 13.65 | 14.15 | 14.15 | -2.48% | 17,660 |
| Nov 12, 2025 | 14.30 | 15.07 | 13.66 | 14.51 | 14.51 | 1.47% | 29,526 |
| Nov 11, 2025 | 14.31 | 14.80 | 14.25 | 14.30 | 14.30 | -1.52% | 21,628 |
| Nov 10, 2025 | 14.62 | 15.08 | 14.06 | 14.52 | 14.52 | 5.91% | 39,989 |
| Nov 7, 2025 | 13.36 | 13.90 | 13.00 | 13.71 | 13.71 | -1.72% | 55,740 |
| Nov 6, 2025 | 14.55 | 15.24 | 13.75 | 13.95 | 13.95 | -4.71% | 47,686 |
| Nov 5, 2025 | 14.60 | 15.24 | 14.55 | 14.64 | 14.64 | -0.75% | 11,724 |
| Nov 4, 2025 | 15.41 | 15.49 | 14.62 | 14.75 | 14.75 | -4.41% | 25,637 |
| Nov 3, 2025 | 15.48 | 15.48 | 14.95 | 15.43 | 15.43 | 1.38% | 26,558 |
| Oct 31, 2025 | 15.48 | 15.48 | 14.75 | 15.22 | 15.22 | -0.46% | 29,010 |
| Oct 30, 2025 | 14.79 | 15.30 | 14.50 | 15.29 | 15.29 | 2.21% | 17,891 |
| Oct 29, 2025 | 15.09 | 15.41 | 14.66 | 14.96 | 14.96 | -1.81% | 17,095 |
| Oct 28, 2025 | 14.90 | 15.35 | 14.68 | 15.24 | 15.24 | 1.30% | 32,172 |
| Oct 27, 2025 | 15.00 | 15.28 | 14.79 | 15.04 | 15.04 | 0.27% | 12,603 |
| Oct 24, 2025 | 16.03 | 16.03 | 14.76 | 15.00 | 15.00 | -5.36% | 57,038 |
| Oct 23, 2025 | 15.00 | 16.50 | 14.90 | 15.85 | 15.85 | 5.70% | 64,726 |
| Oct 22, 2025 | 15.12 | 15.15 | 14.70 | 15.00 | 15.00 | -0.10% | 20,731 |
| Oct 21, 2025 | 14.85 | 15.14 | 14.75 | 15.01 | 15.01 | -0.79% | 17,805 |
| Oct 20, 2025 | 15.37 | 15.37 | 14.87 | 15.13 | 15.13 | -1.63% | 8,983 |
| Oct 17, 2025 | 15.00 | 15.40 | 14.65 | 15.38 | 15.38 | 2.53% | 26,301 |
| Oct 16, 2025 | 15.49 | 15.50 | 14.59 | 15.00 | 15.00 | -1.90% | 51,859 |
| Oct 15, 2025 | 15.83 | 15.92 | 15.05 | 15.29 | 15.29 | -1.58% | 22,407 |
| Oct 14, 2025 | 15.70 | 16.17 | 15.00 | 15.54 | 15.54 | -0.10% | 46,882 |