Coeptis Therapeutics Holdings Inc (COEPW)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733355300 | 0.02 | -0.0068 | -25.37 | 0.017463 | 0.02 | 0.0171 | 724 |
| 1733268900 | 0.0268 | 0.0062 | 30.10 | 0.0211 | 0.0268 | 0.0211 | 16906 |
| 1733182500 | 0.0206 | 0.0006 | 3.00 | 0.02 | 0.0348 | 0.02 | 22355 |
| 1732917840 | 0.02 | 0 | 0.00 | 0.0188 | 0.0278 | 0.0188 | 104214 |
| 1732750500 | 0.02 | 0 | 0.00 | 0.02 | 0.0279 | 0.02 | 87657 |
| 1732664100 | 0.02 | 0 | 0.00 | 0.0198 | 0.02 | 0.0198 | 28211 |
| 1732577700 | 0.02 | 0 | 0.00 | 0.0165 | 0.02 | 0.0165 | 470 |
| 1732318500 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 5 |
| 1732232100 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 15 |
| 1732145700 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 11 |
| 1732059300 | 0.02 | 0 | 0.00 | 0.0154 | 0.02 | 0.0154 | 3717 |
| 1731972900 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.0196 | 50707 |
| 1731713700 | 0.02 | 0 | 0.00 | 0.0176 | 0.02 | 0.0175 | 7905 |
| 1731627300 | 0.02 | -0.0099 | -33.11 | 0.019216 | 0.02 | 0.0155 | 17787 |
| 1731540900 | 0.0299 | -0.0026 | -8.00 | 0.0264 | 0.0299 | 0.0152 | 16856 |
| 1731454500 | 0.0325 | 0 | 0.00 | 0.0325 | 0.0325 | 0.0325 | 0 |
| 1731368100 | 0.0325 | 0 | 0.00 | 0.0325 | 0.0325 | 0.0325 | 0 |
| 1731108900 | 0.0325 | 0.0025 | 8.33 | 0.0264 | 0.033 | 0.0264 | 928 |
| 1731022500 | 0.03 | -0.003 | -9.09 | 0.0262 | 0.03 | 0.0262 | 700 |
| 1730936100 | 0.033 | -0.0007 | -2.08 | 0.033 | 0.033 | 0.033 | 15151 |
| 1730849700 | 0.0337 | -0.001 | -2.88 | 0.026275 | 0.0337 | 0.026275 | 1730 |
| 1730763300 | 0.0347 | 0.0002 | 0.58 | 0.0262 | 0.0347 | 0.0262 | 19367 |
| 1730500500 | 0.0345 | -0.0015 | -4.17 | 0.0349 | 0.0349 | 0.0262 | 2373 |
| 1730414100 | 0.036 | -0.002 | -5.26 | 0.0304 | 0.038 | 0.03 | 4000 |
| 1730327700 | 0.038 | -0.0067 | -14.99 | 0.0273 | 0.0385 | 0.0204 | 15315 |
| 1730241300 | 0.0446999 | 0.0036999 | 9.02 | 0.0396 | 0.045 | 0.0265 | 12704 |
| 1730154900 | 0.041 | 0.0031 | 8.18 | 0.0395 | 0.041 | 0.03275 | 24492 |
| 1729895700 | 0.0379 | 0.0153 | 67.70 | 0.04 | 0.04 | 0.0254 | 69832 |
| 1729809300 | 0.0226 | -0.0172 | -43.22 | 0.0398 | 0.04 | 0.0226 | 18445 |
| 1729722900 | 0.0398 | 0.010799 | 37.24 | 0.032 | 0.0398 | 0.0222 | 89970 |
| 1729636500 | 0.029001 | -0.004999 | -14.70 | 0.034 | 0.035 | 0.021101 | 13222 |
| 1729550100 | 0.034 | 0.0141 | 70.85 | 0.016406 | 0.0395 | 0.016406 | 177715 |
| 1729290900 | 0.0199 | -0.002 | -9.13 | 0.015 | 0.0199 | 0.015 | 6472 |
| 1729204500 | 0.0219 | 0.0023 | 11.73 | 0.015 | 0.0219 | 0.015 | 104836 |
| 1729118100 | 0.0196 | 0.0005 | 2.62 | 0.0225 | 0.0229 | 0.0158 | 107445 |
| 1729031700 | 0.0191 | -0.0004 | -2.05 | 0.0151 | 0.0191 | 0.015 | 49973 |
| 1728945300 | 0.0195 | 0.0016 | 8.94 | 0.0151 | 0.0195 | 0.0139 | 38230 |
| 1728686100 | 0.0179 | -0.0001 | -0.56 | 0.0161 | 0.018 | 0.016 | 23678 |
| 1728599700 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 114 |
| 1728513300 | 0.018 | -0.0006 | -3.23 | 0.0199 | 0.0289 | 0.0152 | 137954 |
| 1728426900 | 0.0185999 | 0 | 0.00 | 0.0175 | 0.0185999 | 0.0175 | 35552 |
| 1728340500 | 0.0185999 | 0.0009999 | 5.68 | 0.0153 | 0.0219 | 0.0153 | 21876 |
| 1728081300 | 0.0176 | 0.0014 | 8.64 | 0.0176 | 0.02 | 0.01655 | 110213 |
| 1727994900 | 0.0162 | -0.0053 | -24.65 | 0.0194 | 0.0244 | 0.0156 | 257610 |
| 1727908500 | 0.0214999 | 0.0043999 | 25.73 | 0.0199 | 0.0214999 | 0.0199 | 17380 |
| 1727822100 | 0.0171 | 0.0021 | 14.00 | 0.015 | 0.0176 | 0.0132 | 27295 |
| 1727735700 | 0.015 | 0.0024 | 19.05 | 0.0185 | 0.026 | 0.015 | 234289 |
| 1727476500 | 0.0126 | -0.0024 | -16.00 | 0.0149 | 0.0149 | 0.0126 | 955 |
| 1727390100 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.013 | 59126 |
| 1727303700 | 0.015 | 0.0013 | 9.49 | 0.013 | 0.015 | 0.0126 | 22043 |
| 1727217300 | 0.0137 | 0.0014 | 11.38 | 0.0138 | 0.0138 | 0.0137 | 50712 |
| 1727130900 | 0.0123 | 0.0001 | 0.82 | 0.0149 | 0.0149 | 0.0122 | 6171 |
| 1726871700 | 0.0122 | -0.0028 | -18.67 | 0.015 | 0.015 | 0.0121 | 13272 |
| 1726785300 | 0.015 | -0.0012 | -7.41 | 0.0162 | 0.0162 | 0.0113 | 48902 |
| 1726698900 | 0.0162 | 0 | 0.00 | 0.0162 | 0.0162 | 0.0162 | 0 |
| 1726612500 | 0.0162 | 0 | 0.00 | 0.02 | 0.0268 | 0.0162 | 12000 |
| 1726526100 | 0.0162 | -0.0014 | -7.95 | 0.0156 | 0.0162 | 0.011684 | 9500 |
| 1726266900 | 0.0176 | 0 | 0.00 | 0.0176 | 0.0176 | 0.0176 | 30 |
| 1726180500 | 0.0176 | 0 | 0.00 | 0.0176 | 0.0176 | 0.0176 | 0 |
| 1726094100 | 0.0176 | 0 | 0.00 | 0.0176 | 0.0176 | 0.0176 | 0 |
| 1726007700 | 0.0176 | -0.0014 | -7.37 | 0.016 | 0.019 | 0.0158 | 764 |
| 1725921300 | 0.019 | 0.0016 | 9.20 | 0.0174 | 0.0271 | 0.0174 | 5703 |
| 1725662100 | 0.0174 | -0.0116 | -40.00 | 0.0174 | 0.0174 | 0.0174 | 1100 |
| 1725575700 | 0.029 | 0.014 | 93.33 | 0.0165 | 0.029 | 0.0165 | 1602 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
