Stockscreener 앱 받기
9.06
0.00%
0.00
Coeptis Therapeutics Holdings Inc 주식 (COEP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-29 | $9.85 | $9.32 | $0.5322 | 5,405.0 | +8.17% |
| 2025-05-28 | $9.29 | $8.95 | $0.34 | 23,365.0 | -1.41% |
| 2025-05-27 | $10.41 | $9.19 | $1.22 | 96,745.0 | -11.72% |
| 2025-05-23 | $10.41 | $9.68 | $0.7299 | 24,350.0 | +1.36% |
| 2025-05-22 | $10.40 | $10.00 | $0.40 | 36,154.0 | +4.69% |
| 2025-05-21 | $10.14 | $9.69 | $0.4499 | 35,212.0 | +1.55% |
| 2025-05-20 | $10.00 | $9.58 | $0.4242 | 10,379.0 | -0.62% |
| 2025-05-19 | $9.95 | $9.55 | $0.3922 | 11,374.0 | -0.92% |
| 2025-05-16 | $10.00 | $9.34 | $0.66 | 16,411.0 | +2.29% |
| 2025-05-15 | $9.73 | $9.11 | $0.6214 | 10,970.0 | +3.01% |
| 2025-05-14 | $9.85 | $9.31 | $0.54 | 26,860.0 | -5.48% |
| 2025-05-13 | $10.25 | $9.53 | $0.72 | 12,396.0 | -0.51% |
| 2025-05-12 | $10.86 | $9.33 | $1.53 | 61,750.0 | +4.21% |
| 2025-05-09 | $9.59 | $8.76 | $0.83 | 92,725.0 | +8.45% |
| 2025-05-08 | $8.86 | $8.27 | $0.5941 | 26,774.0 | +5.93% |
| 2025-05-07 | $8.42 | $8.24 | $0.18 | 28,098.0 | -0.60% |
| 2025-05-06 | $8.34 | $7.81 | $0.5303 | 22,383.0 | +2.72% |
| 2025-05-05 | $8.43 | $7.93 | $0.50 | 27,215.0 | -0.61% |
| 2025-05-02 | $8.50 | $7.75 | $0.7486 | 50,874.0 | -1.81% |
| 2025-05-01 | $8.60 | $8.10 | $0.50 | 35,311.0 | -1.19% |
| 2025-04-30 | $10.00 | $7.00 | $3.00 | 321,759.0 | -15.32% |
| 2025-04-29 | $11.17 | $7.41 | $3.76 | 287,170.0 | +10.59% |
Coeptis Therapeutics Holdings Inc 주식 (COEP) 연도별 가격 이력
이 심층 분석에서는 Coeptis Therapeutics Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 COEP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Coeptis Therapeutics Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Coeptis Therapeutics Holdings Inc 주식 (COEP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $10.86 | $7.75 | $3.11 | 654,751.0 | +16.67% |
| 2025-04 | $12.50 | $6.26 | $6.24 | 2,018,610.0 | -10.35% |
| 2025-03 | $11.75 | $7.84 | $3.91 | 902,079.0 | -12.84% |
| 2025-02 | $13.50 | $8.65 | $4.85 | 1,615,821.0 | -16.99% |
| 2025-01 | $13.70 | $3.80 | $9.90 | 5,127,543.0 | +135.45% |
Coeptis Therapeutics Holdings Inc 주식 (COEP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $6.82 | $2.62 | $4.20 | 12,192,850.4 | -22.50% |
| 2024-11 | $4.44 | $3.65 | $0.79 | 174,879.7 | +0.00% |
| 2024-10 | $4.82 | $3.20 | $1.62 | 419,756.5 | +11.17% |
| 2024-09 | $4.14 | $3.02 | $1.12 | 205,230.0 | -11.94% |
| 2024-08 | $4.55 | $3.48 | $1.07 | 256,323.5 | -15.33% |
| 2024-07 | $6.20 | $4.70 | $1.50 | 161,804.6 | -16.51% |
| 2024-06 | $6.90 | $4.61 | $2.29 | 257,116.0 | +6.88% |
| 2024-05 | $8.40 | $5.01 | $3.39 | 1,077,591.4 | -13.17% |
| 2024-04 | $9.60 | $5.89 | $3.71 | 294,109.7 | +4.71% |
| 2024-03 | $11.78 | $5.70 | $6.08 | 170,411.0 | -48.72% |
| 2024-02 | $13.58 | $6.50 | $7.08 | 341,318.8 | +1.74% |
| 2024-01 | $15.84 | $10.15 | $5.69 | 149,899.0 | -27.29% |
Coeptis Therapeutics Holdings Inc 주식 (COEP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $25.60 | $14.40 | $11.20 | 133,742.4 | -33.00% |
| 2023-11 | $26.60 | $18.00 | $8.60 | 138,236.6 | -2.90% |
| 2023-10 | $27.60 | $20.00 | $7.60 | 82,652.9 | +3.88% |
| 2023-09 | $24.00 | $17.40 | $6.60 | 56,791.5 | +10.48% |
| 2023-08 | $26.40 | $16.18 | $10.22 | 60,575.7 | -14.63% |
| 2023-07 | $34.20 | $22.40 | $11.80 | 77,264.2 | -20.65% |
| 2023-06 | $40.47 | $27.80 | $12.67 | 405,743.1 | -18.21% |
| 2023-05 | $43.80 | $23.00 | $20.80 | 126,959.4 | +59.24% |
| 2023-04 | $31.60 | $20.80 | $10.80 | 230,844.3 | -17.36% |
| 2023-03 | $42.00 | $23.80 | $18.20 | 755,545.2 | +0.00% |
0.04%
2.39%
자본화:
|
볼륨(24시간):