Coeptis Therapeutics Holdings, Inc. (COEP)
Apr 24, 2026 - COEP merged into ZSQR
16.40
+0.19 (1.17%)
Inactive · Last trade price
on Apr 24, 2026
COEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 16.23 | 17.27 | 15.87 | 16.40 | 16.40 | 1.17% | 110,988 |
| Apr 23, 2026 | 15.19 | 16.33 | 15.00 | 16.21 | 16.21 | 7.35% | 91,281 |
| Apr 22, 2026 | 15.20 | 15.20 | 14.76 | 15.10 | 15.10 | 1.14% | 42,996 |
| Apr 21, 2026 | 15.91 | 16.10 | 14.75 | 14.93 | 14.93 | -3.93% | 107,634 |
| Apr 20, 2026 | 14.36 | 16.00 | 13.90 | 15.54 | 15.54 | 6.08% | 162,984 |
| Apr 17, 2026 | 13.99 | 14.71 | 13.99 | 14.65 | 14.65 | 6.86% | 45,609 |
| Apr 16, 2026 | 12.82 | 13.99 | 12.54 | 13.71 | 13.71 | 5.54% | 62,694 |
| Apr 15, 2026 | 12.23 | 12.99 | 12.23 | 12.99 | 12.99 | 4.42% | 20,782 |
| Apr 14, 2026 | 12.03 | 12.44 | 11.88 | 12.44 | 12.44 | 2.81% | 23,142 |
| Apr 13, 2026 | 11.90 | 12.50 | 11.51 | 12.10 | 12.10 | 1.26% | 22,835 |
| Apr 10, 2026 | 12.51 | 12.64 | 11.88 | 11.95 | 11.95 | -5.31% | 18,519 |
| Apr 9, 2026 | 10.94 | 12.67 | 10.94 | 12.62 | 12.62 | 16.31% | 86,465 |
| Apr 8, 2026 | 10.85 | 11.09 | 10.20 | 10.85 | 10.85 | 3.73% | 64,929 |
| Apr 7, 2026 | 11.48 | 12.00 | 10.41 | 10.46 | 10.46 | -10.52% | 107,817 |
| Apr 6, 2026 | 12.00 | 12.25 | 11.55 | 11.69 | 11.69 | -2.42% | 53,349 |
| Apr 2, 2026 | 11.09 | 11.98 | 11.04 | 11.98 | 11.98 | 6.21% | 17,405 |
| Apr 1, 2026 | 11.42 | 11.75 | 11.25 | 11.28 | 11.28 | 0.53% | 23,526 |
| Mar 31, 2026 | 11.21 | 11.31 | 10.91 | 11.22 | 11.22 | 4.66% | 16,185 |
| Mar 30, 2026 | 10.59 | 11.00 | 10.07 | 10.72 | 10.72 | 0.37% | 35,257 |
| Mar 27, 2026 | 11.00 | 11.99 | 10.40 | 10.68 | 10.68 | -2.20% | 31,416 |
| Mar 26, 2026 | 10.96 | 11.24 | 10.75 | 10.92 | 10.92 | -2.41% | 20,661 |
| Mar 25, 2026 | 10.40 | 11.46 | 10.31 | 11.19 | 11.19 | 7.60% | 31,058 |
| Mar 24, 2026 | 11.06 | 11.06 | 9.78 | 10.40 | 10.40 | -5.97% | 68,114 |
| Mar 23, 2026 | 11.30 | 11.30 | 10.85 | 11.06 | 11.06 | -2.12% | 24,803 |
| Mar 20, 2026 | 11.01 | 11.30 | 10.54 | 11.30 | 11.30 | - | 94,428 |
| Mar 19, 2026 | 11.99 | 11.99 | 10.94 | 11.30 | 11.30 | 1.71% | 23,680 |
| Mar 18, 2026 | 12.60 | 12.60 | 10.85 | 11.11 | 11.11 | -5.04% | 55,997 |
| Mar 17, 2026 | 11.50 | 12.09 | 11.50 | 11.70 | 11.70 | -2.50% | 21,773 |
| Mar 16, 2026 | 12.13 | 12.15 | 11.74 | 12.00 | 12.00 | -0.33% | 34,468 |
| Mar 13, 2026 | 12.47 | 12.59 | 11.00 | 12.04 | 12.04 | -0.25% | 68,478 |
| Mar 12, 2026 | 12.18 | 12.70 | 11.85 | 12.07 | 12.07 | -3.29% | 42,351 |
| Mar 11, 2026 | 12.65 | 12.65 | 11.50 | 12.48 | 12.48 | -1.15% | 87,749 |
| Mar 10, 2026 | 12.88 | 13.00 | 12.51 | 12.63 | 12.63 | -0.82% | 52,703 |
| Mar 9, 2026 | 13.39 | 14.00 | 11.79 | 12.73 | 12.73 | -3.49% | 138,114 |
| 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% | 24,344 |
| Feb 27, 2026 | 12.31 | 12.31 | 11.57 | 12.04 | 12.04 | -2.39% | 13,867 |
| Feb 26, 2026 | 12.69 | 12.69 | 12.12 | 12.33 | 12.33 | -0.96% | 9,052 |
| Feb 25, 2026 | 12.22 | 12.70 | 11.98 | 12.45 | 12.45 | 3.23% | 44,624 |
| 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% | 18,168 |
| Feb 20, 2026 | 11.33 | 11.90 | 11.16 | 11.49 | 11.49 | -0.69% | 20,264 |
| 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% | 59,699 |
| Feb 17, 2026 | 12.30 | 12.30 | 11.45 | 12.00 | 12.00 | -0.91% | 20,378 |
| 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% | 69,857 |
| Feb 11, 2026 | 12.13 | 12.42 | 11.62 | 11.99 | 11.99 | -1.56% | 49,533 |
| Feb 10, 2026 | 11.94 | 12.85 | 11.90 | 12.18 | 12.18 | -0.65% | 42,027 |
| 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% | 72,065 |
| 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% | 94,731 |
| Feb 3, 2026 | 14.24 | 14.44 | 13.22 | 13.74 | 13.74 | -2.86% | 62,705 |
| Feb 2, 2026 | 13.91 | 15.94 | 13.90 | 14.15 | 14.15 | 2.06% | 135,358 |
| Jan 30, 2026 | 13.81 | 13.93 | 13.25 | 13.86 | 13.86 | 1.84% | 46,402 |
| 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% | 31,309 |
| 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% | 52,691 |
| Jan 22, 2026 | 13.18 | 14.52 | 13.15 | 14.52 | 14.52 | 9.22% | 51,591 |
| Jan 21, 2026 | 13.42 | 13.45 | 12.53 | 13.29 | 13.29 | 7.48% | 28,408 |
| Jan 20, 2026 | 12.70 | 13.39 | 11.25 | 12.37 | 12.37 | -2.41% | 83,618 |
| Jan 16, 2026 | 13.66 | 14.69 | 12.63 | 12.67 | 12.67 | -7.18% | 76,479 |
| Jan 15, 2026 | 14.28 | 14.30 | 13.50 | 13.65 | 13.65 | -3.40% | 86,062 |
| Jan 14, 2026 | 14.11 | 14.59 | 14.00 | 14.13 | 14.13 | -1.74% | 26,714 |
| Jan 13, 2026 | 14.04 | 14.77 | 14.04 | 14.38 | 14.38 | 3.68% | 79,608 |
| Jan 12, 2026 | 14.40 | 14.68 | 13.74 | 13.87 | 13.87 | -3.01% | 60,475 |
| 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% | 66,694 |
| 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% | 34,927 |
| Jan 2, 2026 | 14.44 | 14.65 | 13.88 | 14.64 | 14.64 | 2.74% | 48,249 |
| 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% | 57,209 |
| Dec 24, 2025 | 14.82 | 15.40 | 14.72 | 15.16 | 15.16 | 1.61% | 53,848 |
| 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% | 193,706 |
| 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% | 192,551 |
| Dec 15, 2025 | 15.02 | 15.66 | 14.70 | 15.09 | 15.09 | -0.26% | 177,810 |
| Dec 12, 2025 | 16.15 | 16.60 | 15.13 | 15.13 | 15.13 | -6.83% | 107,597 |
| Dec 11, 2025 | 15.23 | 16.48 | 14.82 | 16.24 | 16.24 | 7.91% | 113,651 |
| Dec 10, 2025 | 15.85 | 16.06 | 15.00 | 15.05 | 15.05 | -3.59% | 157,667 |
| Dec 9, 2025 | 15.46 | 16.45 | 15.15 | 15.61 | 15.61 | 1.36% | 88,999 |
| Dec 8, 2025 | 15.88 | 16.12 | 15.15 | 15.40 | 15.40 | -1.91% | 64,142 |
| 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% | 73,974 |
| 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% | 61,008 |