Coeptis Therapeutics Inc (COEP) Historical Stock Data

0.34 ↓0.02 (-5.63%)

As of April 22, 2024, 1:09pm EST.

Historical Data

In the past 30 trading days, COEP is down -1.67% a day on average. There have been 10 days where Coeptis Therapeutics Inc closed green and 20 days where COEP closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-23	0.34	0.34	↓$0.01 (-1.47%)	0.33	0.35	51.11K
2024-04-22	0.33	0.36	↑$0.03 (7.58%)	0.32	0.38	88.99K
2024-04-19	0.35	0.33	↓$0.02 (-5.46%)	0.32	0.38	188.39K
2024-04-18	0.37	0.35	↓$0.02 (-5.11%)	0.35	0.37	50.86K
2024-04-17	0.37	0.37	↑$0.00 (0.96%)	0.36	0.38	81.11K
2024-04-16	0.36	0.37	↑$0.01 (2.32%)	0.35	0.39	76.67K
2024-04-15	0.42	0.37	↓$0.05 (-10.74%)	0.33	0.43	415.91K
2024-04-12	0.43	0.42	↓$0.01 (-2.65%)	0.40	0.44	234.95K
2024-04-11	0.44	0.43	↓$0.01 (-2.27%)	0.40	0.48	1.60M
2024-04-10	0.39	0.39	↑$0.00 (0.00%)	0.37	0.40	139.06K
2024-04-09	0.36	0.39	↑$0.02 (6.84%)	0.36	0.41	308.23K
2024-04-08	0.32	0.35	↑$0.03 (8.39%)	0.32	0.37	529.65K
2024-04-05	0.34	0.32	↓$0.01 (-3.49%)	0.31	0.34	134.87K
2024-04-04	0.33	0.33	↑$0.00 (0.49%)	0.32	0.33	149.35K
2024-04-03	0.32	0.32	↓$0.00 (-0.19%)	0.31	0.33	226.37K
2024-04-02	0.33	0.31	↓$0.02 (-4.64%)	0.30	0.36	0.93M
2024-04-01	0.31	0.30	↓$0.01 (-3.59%)	0.29	0.32	154.04K
2024-03-28	0.29	0.30	↑$0.01 (4.31%)	0.29	0.30	159.46K
2024-03-27	0.31	0.30	↓$0.01 (-4.07%)	0.29	0.31	102.37K
2024-03-26	0.30	0.30	↓$0.00 (-0.96%)	0.29	0.31	121.54K
2024-03-25	0.31	0.31	↓$0.01 (-2.07%)	0.30	0.33	183.94K
2024-03-22	0.32	0.31	↓$0.00 (-0.63%)	0.30	0.33	168.41K
2024-03-21	0.32	0.32	↓$0.00 (-0.94%)	0.30	0.34	264.26K
2024-03-20	0.32	0.33	↑$0.00 (0.78%)	0.30	0.33	222.60K
2024-03-19	0.32	0.31	↓$0.01 (-4.00%)	0.31	0.36	206.93K
2024-03-18	0.37	0.32	↓$0.05 (-12.79%)	0.32	0.38	274.75K
2024-03-15	0.35	0.36	↑$0.01 (2.57%)	0.35	0.39	166.60K
2024-03-14	0.40	0.37	↓$0.03 (-6.27%)	0.36	0.42	71.15K
2024-03-13	0.43	0.39	↓$0.04 (-8.24%)	0.38	0.43	148.40K
2024-03-12	0.45	0.43	↓$0.02 (-4.71%)	0.41	0.45	76.47K