USD
Datos históricos de Coeptis Therapeutics Holdings, Inc.
Coeptis Therapeutics Holdings, Inc. · COEP
$16.95
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:06:17 UTC
- Variación en el periodo
- +4.46%
- Máximo
- US$21.41
- 26 de noviembre de 2025
- Mínimo
- US$9.78
- 24 de marzo de 2026
- Volumen medio diario
- 0.06 M
Del 10 de octubre de 2025 al 24 de abril de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2026 | 16.23 | 17.27 | 15.87 | 16.40 | +1.17% | 111,929.22 |
| 23 abr 2026 | 15.19 | 16.33 | 15.00 | 16.21 | +7.35% | 96,891.737 |
| 22 abr 2026 | 15.20 | 15.20 | 14.76 | 15.10 | +1.14% | 43,001.098 |
| 21 abr 2026 | 15.91 | 16.10 | 14.75 | 14.93 | −3.93% | 107,634.876 |
| 20 abr 2026 | 14.36 | 16.00 | 13.90 | 15.54 | +6.08% | 162,999.373 |
| 17 abr 2026 | 13.99 | 14.71 | 13.99 | 14.65 | +6.86% | 47,332.281 |
| 16 abr 2026 | 12.82 | 13.99 | 12.54 | 13.71 | +5.54% | 62,739.592 |
| 15 abr 2026 | 12.23 | 12.99 | 12.23 | 12.99 | +4.42% | 20,787.408 |
| 14 abr 2026 | 12.03 | 12.44 | 11.88 | 12.44 | +2.81% | 24,202.804 |
| 13 abr 2026 | 11.90 | 12.50 | 11.51 | 12.10 | +1.26% | 22,846.187 |
| 10 abr 2026 | 12.51 | 12.64 | 11.88 | 11.95 | −5.31% | 18,520.45 |
| 9 abr 2026 | 10.94 | 12.67 | 10.94 | 12.62 | +16.31% | 86,465.075 |
| 8 abr 2026 | 10.85 | 11.09 | 10.20 | 10.85 | +3.73% | 64,934.097 |
| 7 abr 2026 | 11.48 | 12.00 | 10.41 | 10.46 | −10.52% | 108,219.228 |
| 6 abr 2026 | 12.00 | 12.25 | 11.55 | 11.69 | −2.42% | 53,349.123 |
| 2 abr 2026 | 11.09 | 11.98 | 11.04 | 11.98 | +6.21% | 17,405 |
| 1 abr 2026 | 11.42 | 11.75 | 11.25 | 11.28 | +0.53% | 23,526.427 |
| 31 mar 2026 | 11.21 | 11.31 | 10.91 | 11.22 | +4.66% | 16,235.267 |
| 30 mar 2026 | 10.59 | 11.00 | 10.07 | 10.72 | +0.37% | 35,267.66 |
| 27 mar 2026 | 11.00 | 11.99 | 10.40 | 10.68 | −2.20% | 31,416.593 |
| 26 mar 2026 | 10.96 | 11.24 | 10.75 | 10.92 | −2.41% | 20,661 |
| 25 mar 2026 | 10.40 | 11.46 | 10.31 | 11.19 | +7.60% | 31,058 |
| 24 mar 2026 | 11.06 | 11.06 | 9.78 | 10.40 | −5.97% | 68,114.552 |
| 23 mar 2026 | 11.30 | 11.30 | 10.85 | 11.06 | −2.12% | 24,803.351 |
| 20 mar 2026 | 11.01 | 11.30 | 10.54 | 11.30 | 0.00% | 94,428 |
| 19 mar 2026 | 11.99 | 11.99 | 10.94 | 11.30 | +1.71% | 23,680 |
| 18 mar 2026 | 12.60 | 12.60 | 10.85 | 11.11 | −5.04% | 55,997.23 |
| 17 mar 2026 | 11.50 | 12.09 | 11.50 | 11.70 | −2.50% | 21,773 |
| 16 mar 2026 | 12.13 | 12.15 | 11.74 | 12.00 | −0.33% | 34,468.026 |
| 13 mar 2026 | 12.47 | 12.59 | 11.00 | 12.04 | −0.25% | 68,478.65 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.