Coeptis Therapeutics Holdings

COEP
🏛️ usa →
17.50
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 16.33 16.33 16.33 16.33 0.4K
09:32 17.42 17.42 17.42 17.42 2.2K
09:35 17.23 17.23 17.23 17.23 0.9K
09:56 17.76 17.76 17.76 17.76 0.2K
09:57 17.76 17.76 17.76 17.76 1.0K
09:59 17.12 17.84 17.12 17.84 0.7K
10:01 17.67 17.67 17.67 17.67 1.3K
10:21 17.30 17.30 17.30 17.30 0.4K
10:23 17.11 17.11 17.11 17.11 0.6K
10:24 17.20 17.20 17.20 17.20 0.9K
10:32 17.03 17.03 17.03 17.03 0.9K
10:40 16.90 16.90 16.90 16.90 0.1K
10:46 16.95 16.95 16.95 16.95 1.8K
10:50 16.85 17.05 16.85 17.05 7.6K
10:58 16.97 16.97 16.97 16.97 0.6K
11:11 16.74 16.78 16.74 16.78 0.5K
11:17 16.78 16.78 16.78 16.78 2.5K
11:25 16.61 16.61 16.61 16.61 2.0K
11:48 16.50 16.50 16.50 16.50 1.2K
11:50 16.75 16.75 16.75 16.75 0.3K
12:21 16.51 16.51 16.51 16.51 1.3K
13:24 16.75 16.75 16.75 16.75 0.6K
13:36 16.93 16.93 16.93 16.93 0.1K
13:43 16.91 16.91 16.91 16.91 0.4K
14:22 16.78 16.78 16.78 16.78 0.2K
14:27 16.74 16.74 16.74 16.74 1.0K
14:35 16.92 16.94 16.92 16.94 0.3K
14:37 16.95 16.95 16.95 16.95 1.2K
15:18 17.26 17.26 17.26 17.26 0.1K
15:20 17.24 17.24 17.24 17.24 0.5K
15:43 17.03 17.26 17.03 17.26 1.0K
15:56 17.27 17.47 17.27 17.47 1.2K
15:58 17.50 17.50 17.50 17.50 0.9K
15:59 17.50 17.50 17.50 17.50 0.4K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 16.33 17.84 16.33 17.50 0.0M
2025-09-25 15.51 17.63 15.40 16.66 0.0M
2025-09-24 18.29 18.44 16.04 16.28 0.1M
2025-09-23 15.56 19.19 15.56 17.85 0.2M
2025-09-22 14.00 15.74 13.86 15.74 0.1M
2025-09-19 13.03 13.88 12.77 13.88 0.2M
2025-09-18 12.88 12.88 12.44 12.55 0.1M
2025-09-17 12.56 12.91 12.50 12.60 0.1M
2025-09-16 12.52 13.00 12.50 12.50 0.0M
2025-09-15 13.06 13.25 12.63 12.79 0.0M
2025-09-12 12.65 13.13 12.50 13.01 0.0M
2025-09-11 12.28 12.49 12.09 12.43 0.0M
2025-09-10 12.64 12.88 12.30 12.51 0.0M
2025-09-09 13.12 13.53 12.40 12.85 0.1M
2025-09-08 12.39 13.00 12.07 12.95 0.1M
2025-09-05 12.55 12.55 11.76 12.27 0.0M
2025-09-04 12.89 12.94 11.81 11.89 0.0M
2025-09-03 12.94 12.94 12.42 12.83 0.0M
2025-09-02 12.96 13.35 12.85 12.94 0.0M
2025-08-29 12.97 13.51 12.58 13.33 0.0M
2025-08-28 13.49 13.59 12.50 12.66 0.0M
2025-08-27 13.26 13.75 13.20 13.32 0.0M
2025-08-26 13.76 13.76 13.21 13.21 0.0M
2025-08-25 13.70 14.09 13.36 13.66 0.0M
2025-08-22 13.42 13.99 13.41 13.46 0.0M
2025-08-21 13.50 14.39 13.22 13.43 0.0M
2025-08-20 13.85 13.85 13.10 13.61 0.0M
2025-08-19 14.50 14.57 13.31 13.58 0.1M
2025-08-18 14.17 14.70 13.32 14.66 0.1M
2025-08-15 12.00 14.46 11.50 13.97 0.1M
2025-08-14 11.16 11.57 10.97 11.48 0.0M
2025-08-13 11.20 11.30 10.86 10.86 0.0M
2025-08-12 11.10 11.62 10.81 11.18 0.1M
2025-08-11 11.28 11.58 11.00 11.06 0.0M
2025-08-08 10.92 11.16 10.71 11.16 0.0M
2025-08-07 10.94 11.14 10.51 10.60 0.0M
2025-08-06 11.05 11.39 10.70 11.09 0.0M
2025-08-05 11.41 11.70 11.04 11.05 0.0M
2025-08-04 10.78 11.60 10.50 11.55 0.1M
2025-08-01 10.39 10.75 10.16 10.72 0.0M
2025-07-31 10.99 11.46 10.55 10.60 0.0M
2025-07-30 11.05 11.24 10.60 10.92 0.1M
2025-07-29 12.00 12.00 10.80 11.15 0.1M
2025-07-28 12.71 12.71 11.75 12.00 0.1M
2025-07-25 12.19 12.19 11.30 11.63 0.1M
2025-07-24 12.59 12.80 11.52 11.91 0.1M
2025-07-23 11.09 12.80 11.09 12.31 0.1M
2025-07-22 10.78 10.99 10.00 10.91 0.1M
2025-07-21 10.70 11.00 10.51 10.70 0.0M
2025-07-18 11.40 11.40 10.58 10.68 0.0M
2025-07-17 9.83 11.70 9.76 11.26 0.1M
2025-07-16 9.89 9.89 9.40 9.78 0.0M
2025-07-15 9.66 9.90 9.40 9.84 0.0M
2025-07-14 9.50 10.00 9.40 9.90 0.0M
2025-07-11 9.50 9.51 9.24 9.47 0.0M
2025-07-10 9.24 9.50 9.18 9.50 0.0M
2025-07-09 8.34 9.90 8.34 9.14 0.1M
2025-07-08 7.72 8.31 7.72 8.28 0.1M
2025-07-07 7.60 7.76 7.47 7.73 0.0M
2025-07-03 7.76 7.76 7.41 7.54 0.0M
2025-07-02 7.66 7.66 7.25 7.48 0.0M
2025-07-01 7.89 7.89 7.36 7.39 0.0M
2025-06-30 7.50 7.98 7.21 7.80 0.1M
2025-06-27 8.04 8.28 7.61 7.78 0.0M
2025-06-26 8.02 8.38 7.88 8.03 0.0M
2025-06-25 7.79 8.86 7.65 8.20 0.1M
2025-06-24 7.25 7.68 7.20 7.65 0.0M
2025-06-23 7.73 7.73 6.91 7.05 0.0M
2025-06-20 7.85 7.85 6.80 7.56 0.0M
2025-06-18 8.01 8.01 7.50 7.72 0.0M
2025-06-17 8.23 8.23 7.99 8.21 0.0M
2025-06-16 8.25 8.62 8.20 8.23 0.0M
2025-06-13 8.50 8.50 8.02 8.36 0.0M
2025-06-12 8.77 8.77 8.40 8.40 0.0M
2025-06-11 9.00 9.00 8.50 8.67 0.0M
2025-06-10 8.65 9.40 8.65 9.14 0.0M
2025-06-09 8.99 8.99 8.63 8.75 0.0M
2025-06-06 8.70 9.48 8.55 8.95 0.0M
2025-06-05 9.34 9.35 8.85 8.85 0.0M
2025-06-04 9.25 9.65 9.25 9.48 0.0M
2025-06-03 9.82 9.82 9.21 9.54 0.0M
2025-06-02 9.46 9.46 9.16 9.30 0.0M
2025-05-30 9.48 9.50 9.14 9.15 0.0M
2025-05-29 9.40 9.85 9.32 9.50 0.0M
2025-05-28 9.15 9.29 8.95 9.06 0.0M
2025-05-27 9.92 10.41 9.19 9.19 0.1M
2025-05-23 10.00 10.41 9.68 10.41 0.0M
2025-05-22 10.02 10.40 10.00 10.27 0.0M
2025-05-21 9.69 10.14 9.69 9.81 0.0M
2025-05-20 9.58 10.00 9.58 9.66 0.0M
2025-05-19 9.81 9.95 9.56 9.72 0.0M
2025-05-16 9.34 10.00 9.34 9.81 0.0M
2025-05-15 9.23 9.73 9.11 9.59 0.0M
2025-05-14 9.85 9.85 9.31 9.31 0.0M
2025-05-13 10.05 10.25 9.53 9.85 0.0M
2025-05-12 9.33 10.86 9.33 9.90 0.1M
2025-05-09 8.76 9.59 8.76 9.50 0.1M
2025-05-08 8.27 8.86 8.27 8.76 0.0M
2025-05-07 8.39 8.42 8.24 8.27 0.0M
2025-05-06 8.26 8.34 7.81 8.32 0.0M
2025-05-05 8.10 8.43 7.93 8.10 0.0M
2025-05-02 8.13 8.50 7.75 8.15 0.1M
2025-05-01 8.60 8.60 8.10 8.30 0.0M
2025-04-30 10.00 10.00 7.00 8.40 0.3M
2025-04-29 8.68 11.17 7.41 9.92 0.3M
2025-04-28 7.79 9.10 7.16 8.97 0.2M
2025-04-25 11.00 11.17 6.26 7.70 0.7M
2025-04-24 11.40 12.50 11.40 12.47 0.1M
2025-04-23 11.50 11.63 11.30 11.50 0.0M
2025-04-22 11.20 11.69 11.16 11.60 0.0M
2025-04-21 10.00 11.40 10.00 11.20 0.0M
2025-04-17 9.30 10.25 9.16 10.00 0.1M
2025-04-16 9.32 9.40 9.20 9.28 0.0M
2025-04-15 9.37 9.40 9.22 9.32 0.0M
2025-04-14 9.45 9.65 9.32 9.40 0.0M
2025-04-11 9.65 9.65 9.40 9.40 0.0M
2025-04-10 9.42 9.60 9.35 9.40 0.0M
2025-04-09 9.20 9.55 9.10 9.37 0.0M
2025-04-08 9.25 9.49 9.07 9.30 0.0M
2025-04-07 9.50 9.67 9.20 9.25 0.0M
2025-04-04 9.33 9.90 9.15 9.67 0.1M
2025-04-03 9.40 9.99 9.36 9.75 0.0M
2025-04-02 9.33 9.50 9.25 9.48 0.0M
2025-04-01 9.33 9.48 9.18 9.47 0.0M
2025-03-31 9.37 9.37 9.04 9.37 0.0M
2025-03-28 9.55 9.66 9.01 9.38 0.0M
2025-03-27 9.53 9.75 9.31 9.31 0.0M
2025-03-26 9.46 9.73 9.30 9.41 0.0M
2025-03-25 9.37 9.76 9.24 9.46 0.0M
2025-03-24 9.46 9.97 9.26 9.41 0.0M
2025-03-21 9.89 9.99 9.18 9.50 0.0M
2025-03-20 9.31 10.29 9.31 9.80 0.0M
2025-03-19 9.50 9.70 9.10 9.43 0.0M
2025-03-18 9.14 9.72 8.38 9.40 0.2M
2025-03-17 11.00 11.39 7.84 8.50 0.2M
2025-03-14 10.50 11.40 10.50 11.06 0.0M
2025-03-13 11.30 11.30 10.30 10.45 0.0M
2025-03-12 11.00 11.35 10.88 11.10 0.0M
2025-03-11 11.04 11.75 10.90 11.01 0.1M
2025-03-10 10.02 11.00 10.02 10.90 0.0M
2025-03-07 10.13 10.59 10.00 10.59 0.0M
2025-03-06 10.56 10.95 10.25 10.25 0.0M
2025-03-05 10.62 11.00 10.62 10.80 0.0M
2025-03-04 10.50 11.50 10.11 11.00 0.0M
2025-03-03 10.00 11.58 9.48 10.56 0.1M
2025-02-28 11.30 11.30 10.45 10.75 0.0M
2025-02-27 11.55 11.55 10.46 10.46 0.0M
2025-02-26 9.27 11.79 9.20 11.28 0.1M
2025-02-25 9.40 9.75 9.31 9.31 0.0M
2025-02-24 10.55 10.88 9.30 9.89 0.1M
2025-02-21 10.86 11.14 9.82 10.52 0.1M
2025-02-20 12.97 13.00 9.27 11.03 0.2M
2025-02-19 13.20 13.50 12.25 13.20 0.2M
2025-02-18 12.72 13.50 11.91 13.17 0.1M
2025-02-14 12.25 12.69 11.85 12.45 0.0M
2025-02-13 12.50 12.95 11.73 12.34 0.1M
2025-02-12 11.50 12.50 11.50 12.31 0.0M
2025-02-11 11.57 12.23 11.41 11.79 0.0M
2025-02-10 11.60 11.99 11.10 11.57 0.1M
2025-02-07 10.65 11.75 10.03 11.34 0.0M
2025-02-06 10.30 11.00 9.69 10.78 0.1M
2025-02-05 12.00 12.00 8.65 10.28 0.4M
2025-02-04 11.49 12.09 11.35 12.08 0.0M
2025-02-03 12.50 12.76 10.04 11.58 0.2M
2025-01-31 12.75 13.50 10.95 12.95 0.1M
2025-01-30 11.83 13.70 11.83 12.81 0.1M
2025-01-29 11.37 12.99 11.25 12.39 0.0M
2025-01-28 12.97 13.29 11.00 11.21 0.1M
2025-01-27 11.54 13.60 11.19 12.88 0.1M
2025-01-24 9.64 12.64 9.52 11.91 0.2M
2025-01-23 11.50 12.26 8.13 9.74 0.4M
2025-01-22 9.87 10.80 9.73 10.80 0.1M
2025-01-21 9.26 9.79 9.25 9.51 0.0M
2025-01-17 9.97 9.97 9.00 9.27 0.0M
2025-01-16 9.27 10.00 8.55 9.56 0.1M
2025-01-15 8.14 9.35 8.02 9.25 0.1M
2025-01-14 8.00 8.49 8.00 8.24 0.1M
2025-01-13 7.99 8.50 6.22 8.00 0.2M
2025-01-10 6.94 7.79 6.50 7.57 0.2M
2025-01-08 6.00 7.43 5.70 6.99 0.1M
2025-01-07 6.97 7.90 3.80 6.75 1.1M
2025-01-06 5.41 8.23 5.28 7.01 0.7M
2025-01-03 5.13 5.96 4.80 5.72 0.4M
2025-01-02 5.56 6.69 4.50 5.91 0.9M