Coeptis Therapeutics, Inc.COEPNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/5/2026 | $13.10 | $13.10 | $10.49 | $10.61 | 150,100 |
| 2/4/2026 | $13.45 | $14.00 | $12.70 | $13.21 | 94,731 |
| 2/3/2026 | $14.24 | $14.44 | $13.22 | $13.74 | 62,705 |
| 2/2/2026 | $13.91 | $15.94 | $13.90 | $14.15 | 135,400 |
| 1/30/2026 | $13.81 | $13.93 | $13.25 | $13.86 | 46,402 |
| 1/29/2026 | $13.68 | $14.30 | $13.31 | $13.61 | 70,046 |
| 1/28/2026 | $13.32 | $14.30 | $13.25 | $13.56 | 30,700 |
| 1/27/2026 | $13.78 | $13.78 | $13.25 | $13.30 | 31,309 |
| 1/26/2026 | $13.88 | $13.93 | $13.09 | $13.93 | 18,100 |
| 1/23/2026 | $14.17 | $14.44 | $13.72 | $14.00 | 52,700 |
| 1/22/2026 | $13.18 | $14.52 | $13.15 | $14.52 | 51,600 |
| 1/21/2026 | $13.42 | $13.45 | $12.53 | $13.29 | 28,408 |
| 1/20/2026 | $12.70 | $13.39 | $11.25 | $12.37 | 83,618 |
| 1/16/2026 | $13.66 | $14.69 | $12.63 | $12.67 | 76,479 |
| 1/15/2026 | $14.28 | $14.30 | $13.50 | $13.65 | 86,062 |
| 1/14/2026 | $14.11 | $14.59 | $14.00 | $14.13 | 26,714 |
| 1/13/2026 | $14.04 | $14.77 | $14.04 | $14.38 | 79,608 |
| 1/12/2026 | $14.40 | $14.68 | $13.74 | $13.87 | 60,500 |
| 1/9/2026 | $14.69 | $14.98 | $14.12 | $14.30 | 39,200 |
| 1/8/2026 | $15.34 | $15.62 | $14.51 | $14.70 | 66,700 |
| 1/7/2026 | $15.27 | $16.05 | $15.10 | $15.25 | 104,529 |
| 1/6/2026 | $15.00 | $15.25 | $14.60 | $15.17 | 32,519 |
| 1/5/2026 | $14.78 | $14.94 | $14.30 | $14.79 | 34,927 |
| 1/2/2026 | $14.44 | $14.65 | $13.88 | $14.64 | 48,200 |
| 12/31/2025 | $14.63 | $15.12 | $14.00 | $14.25 | 55,000 |
| 12/30/2025 | $14.49 | $15.00 | $14.49 | $14.70 | 52,600 |
| 12/29/2025 | $14.67 | $14.95 | $14.50 | $14.75 | 31,300 |
| 12/26/2025 | $15.25 | $15.25 | $14.30 | $14.65 | 57,200 |
| 12/24/2025 | $14.82 | $15.40 | $14.72 | $15.16 | 53,800 |
| 12/23/2025 | $15.15 | $15.15 | $14.66 | $14.92 | 54,900 |
| 12/22/2025 | $14.60 | $15.53 | $14.60 | $15.32 | 65,000 |
| 12/19/2025 | $14.58 | $14.81 | $14.00 | $14.66 | 193,600 |
| 12/18/2025 | $14.50 | $14.88 | $13.92 | $14.64 | 168,700 |
| 12/17/2025 | $14.44 | $14.88 | $13.82 | $14.50 | 165,600 |
| 12/16/2025 | $15.25 | $15.25 | $13.61 | $14.43 | 192,600 |
| 12/15/2025 | $15.02 | $15.66 | $14.70 | $15.09 | 177,800 |
| 12/12/2025 | $16.15 | $16.60 | $15.13 | $15.13 | 107,600 |
| 12/11/2025 | $15.23 | $16.48 | $14.81 | $16.24 | 113,600 |
| 12/10/2025 | $15.85 | $16.06 | $15.00 | $15.05 | 157,700 |
| 12/9/2025 | $15.46 | $16.45 | $15.15 | $15.61 | 89,000 |
| 12/8/2025 | $15.88 | $16.12 | $15.15 | $15.40 | 63,700 |
| 12/5/2025 | $16.50 | $16.63 | $15.63 | $15.70 | 80,100 |
| 12/4/2025 | $15.78 | $16.80 | $15.78 | $16.42 | 73,800 |
| 12/3/2025 | $15.96 | $16.70 | $15.40 | $15.92 | 138,800 |
| 12/2/2025 | $17.00 | $17.11 | $15.95 | $15.96 | 64,600 |
| 12/1/2025 | $18.89 | $18.89 | $16.25 | $16.87 | 61,000 |
| 11/28/2025 | $19.18 | $19.35 | $18.50 | $18.73 | 40,900 |
| 11/26/2025 | $17.69 | $21.41 | $17.25 | $18.80 | 298,800 |
| 11/25/2025 | $17.50 | $17.89 | $17.50 | $17.64 | 13,600 |
| 11/24/2025 | $16.80 | $18.00 | $16.41 | $17.65 | 67,900 |
| 11/21/2025 | $16.64 | $17.00 | $15.52 | $16.81 | 54,100 |
| 11/20/2025 | $16.17 | $16.64 | $16.05 | $16.31 | 58,500 |
| 11/19/2025 | $16.55 | $17.00 | $15.51 | $15.96 | 34,400 |
| 11/18/2025 | $15.30 | $17.13 | $15.05 | $17.00 | 77,200 |
| 11/17/2025 | $14.72 | $16.50 | $14.22 | $15.15 | 246,300 |
| 11/14/2025 | $14.15 | $14.80 | $13.82 | $14.56 | 10,800 |
| 11/13/2025 | $14.98 | $14.98 | $13.65 | $14.15 | 17,700 |
| 11/12/2025 | $14.30 | $15.07 | $13.66 | $14.51 | 29,400 |
| 11/11/2025 | $14.31 | $14.80 | $14.25 | $14.30 | 21,600 |
| 11/10/2025 | $14.62 | $15.08 | $14.06 | $14.52 | 40,000 |