5 DAY PERFORMANCE
-2.07%
1 MONTH PERFORMANCE
-6.73%
3 MONTH PERFORMANCE
-10.33%
6 MONTH PERFORMANCE
+25.55%
YEAR-TO-DATE PERFORMANCE
-3.79%
1 YEAR PERFORMANCE
+7.03%
Coeptis Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $13.81 | $13.85 (0.32%) | $14.05 | $13.64 | 45.49 K | $62.92 M |
| 01/29/2026 | $13.68 | $13.61 (-0.51%) | $14.30 | $13.31 | 70.05 K | $64.58 M |
| 01/28/2026 | $13.32 | $13.56 (1.8%) | $14.30 | $13.25 | 30.70 K | $64.34 M |
| 01/27/2026 | $13.78 | $13.30 (-3.48%) | $13.78 | $13.25 | 31.31 K | $63.11 M |
| 01/26/2026 | $13.88 | $13.93 (0.36%) | $13.93 | $13.09 | 18.10 K | $66.10 M |
| 01/23/2026 | $14.17 | $14.00 (-1.2%) | $14.44 | $13.72 | 52.70 K | $66.43 M |
| 01/22/2026 | $13.18 | $14.52 (10.17%) | $14.52 | $13.15 | 51.60 K | $68.90 M |
| 01/21/2026 | $13.42 | $13.29 (-0.97%) | $13.45 | $12.53 | 28.41 K | $63.06 M |
| 01/20/2026 | $12.70 | $12.37 (-2.6%) | $13.39 | $11.25 | 83.62 K | $58.70 M |
| 01/16/2026 | $13.66 | $12.67 (-7.25%) | $14.69 | $12.63 | 76.48 K | $60.12 M |
| 01/15/2026 | $14.28 | $13.65 (-4.41%) | $14.30 | $13.50 | 86.06 K | $64.77 M |
| 01/14/2026 | $14.11 | $14.13 (0.14%) | $14.59 | $14.00 | 26.71 K | $67.05 M |
| 01/13/2026 | $14.04 | $14.38 (2.42%) | $14.77 | $14.04 | 79.61 K | $68.23 M |
| 01/12/2026 | $14.40 | $13.87 (-3.68%) | $14.68 | $13.74 | 60.50 K | $65.81 M |
| 01/09/2026 | $14.69 | $14.30 (-2.65%) | $14.98 | $14.12 | 39.20 K | $67.85 M |
| 01/08/2026 | $15.34 | $14.70 (-4.17%) | $15.62 | $14.51 | 66.70 K | $69.75 M |
| 01/07/2026 | $15.27 | $15.25 (-0.13%) | $16.05 | $15.10 | 104.53 K | $72.36 M |
| 01/06/2026 | $15.00 | $15.17 (1.13%) | $15.25 | $14.60 | 32.52 K | $71.98 M |
| 01/05/2026 | $14.78 | $14.79 (0.07%) | $14.94 | $14.30 | 34.93 K | $70.18 M |
| 01/02/2026 | $14.44 | $14.64 (1.39%) | $14.65 | $13.88 | 48.25 K | $69.47 M |
| 12/31/2025 | $14.63 | $14.25 (-2.6%) | $15.12 | $14.00 | 55.00 K | $67.62 M |
| 12/30/2025 | $14.49 | $14.70 (1.45%) | $15.00 | $14.49 | 52.60 K | $69.75 M |
| 12/29/2025 | $14.67 | $14.75 (0.55%) | $14.95 | $14.50 | 31.30 K | $69.99 M |
| 12/26/2025 | $15.25 | $14.65 (-3.93%) | $15.25 | $14.30 | 57.21 K | $69.52 M |
| 12/24/2025 | $14.82 | $15.16 (2.29%) | $15.40 | $14.72 | 53.85 K | $71.94 M |
| 12/23/2025 | $15.15 | $14.92 (-1.52%) | $15.15 | $14.66 | 54.90 K | $70.80 M |
| 12/22/2025 | $14.60 | $15.32 (4.93%) | $15.53 | $14.60 | 65.00 K | $72.69 M |
| 12/19/2025 | $14.58 | $14.66 (0.55%) | $14.81 | $14.00 | 193.71 K | $69.56 M |
| 12/18/2025 | $14.50 | $14.64 (0.97%) | $14.88 | $13.92 | 168.72 K | $69.47 M |
| 12/17/2025 | $14.44 | $14.50 (0.42%) | $14.88 | $13.83 | 165.60 K | $68.80 M |
| 12/16/2025 | $15.25 | $14.43 (-5.38%) | $15.25 | $13.61 | 192.60 K | $68.47 M |
| 12/15/2025 | $15.02 | $15.09 (0.47%) | $15.66 | $14.70 | 177.81 K | $71.60 M |
| 12/12/2025 | $16.15 | $15.13 (-6.32%) | $16.60 | $15.13 | 107.60 K | $71.79 M |
| 12/11/2025 | $15.23 | $16.24 (6.63%) | $16.48 | $14.82 | 113.65 K | $77.06 M |
| 12/10/2025 | $15.85 | $15.05 (-5.05%) | $16.06 | $15.00 | 157.70 K | $71.41 M |
| 12/09/2025 | $15.46 | $15.61 (0.97%) | $16.45 | $15.15 | 89.00 K | $74.07 M |
| 12/08/2025 | $15.88 | $15.40 (-3.02%) | $16.12 | $15.15 | 64.14 K | $73.07 M |
| 12/05/2025 | $16.50 | $15.70 (-4.85%) | $16.62 | $15.63 | 80.14 K | $74.50 M |
| 12/04/2025 | $15.78 | $16.42 (4.06%) | $16.80 | $15.78 | 73.97 K | $77.91 M |
| 12/03/2025 | $15.96 | $15.92 (-0.25%) | $16.70 | $15.40 | 138.80 K | $75.54 M |
| 12/02/2025 | $17.00 | $15.96 (-6.12%) | $17.11 | $15.95 | 64.66 K | $75.73 M |
| 12/01/2025 | $18.89 | $16.87 (-10.69%) | $18.89 | $16.25 | 61.01 K | $80.05 M |
| 11/28/2025 | $19.18 | $18.73 (-2.35%) | $19.35 | $18.50 | 40.90 K | $88.88 M |
| 11/26/2025 | $17.69 | $18.80 (6.27%) | $21.41 | $17.25 | 298.94 K | $89.21 M |
| 11/25/2025 | $17.50 | $17.64 (0.8%) | $17.89 | $17.50 | 13.61 K | $83.70 M |
| 11/24/2025 | $16.80 | $17.65 (5.06%) | $18.00 | $16.41 | 67.90 K | $83.75 M |
| 11/21/2025 | $16.64 | $16.81 (1.02%) | $17.00 | $15.52 | 54.12 K | $79.76 M |
| 11/20/2025 | $16.18 | $16.31 (0.8%) | $16.64 | $16.05 | 58.50 K | $77.39 M |
| 11/19/2025 | $16.55 | $15.96 (-3.56%) | $17.00 | $15.51 | 34.40 K | $75.73 M |
| 11/18/2025 | $15.30 | $17.00 (11.11%) | $17.13 | $15.05 | 77.65 K | $80.67 M |
| 11/17/2025 | $14.72 | $15.15 (2.92%) | $16.50 | $14.21 | 246.30 K | $71.89 M |
| 11/14/2025 | $14.15 | $14.56 (2.9%) | $14.80 | $13.82 | 10.80 K | $69.09 M |
| 11/13/2025 | $14.98 | $14.15 (-5.54%) | $14.98 | $13.65 | 17.70 K | $67.14 M |
| 11/12/2025 | $14.30 | $14.51 (1.47%) | $15.07 | $13.66 | 29.53 K | $68.85 M |
| 11/11/2025 | $14.31 | $14.30 (-0.07%) | $14.80 | $14.25 | 21.63 K | $67.85 M |
| 11/10/2025 | $14.62 | $14.52 (-0.68%) | $15.08 | $14.06 | 40.00 K | $68.90 M |
| 11/07/2025 | $13.36 | $13.71 (2.62%) | $13.90 | $13.00 | 55.74 K | $50.82 M |
| 11/06/2025 | $14.55 | $13.95 (-4.12%) | $15.24 | $13.75 | 47.70 K | $51.71 M |
| 11/05/2025 | $14.60 | $14.64 (0.27%) | $15.24 | $14.55 | 11.72 K | $54.27 M |
| 11/04/2025 | $15.41 | $14.75 (-4.28%) | $15.49 | $14.62 | 25.64 K | $54.68 M |
| 11/03/2025 | $15.48 | $15.43 (-0.32%) | $15.48 | $14.95 | 26.56 K | $57.20 M |
| 10/31/2025 | $15.48 | $15.22 (-1.68%) | $15.48 | $14.75 | 29.01 K | $56.42 M |
| 10/30/2025 | $14.79 | $15.29 (3.38%) | $15.30 | $14.50 | 17.90 K | $56.68 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
