Stockscreener 앱 받기
0.196
1.51%
-0.003
Coeptis Therapeutics Holdings Inc 주식 (COEP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $0.21 | $0.195 | $0.015 | 130,317.0 | -1.51% |
| 2024-11-15 | $0.2099 | $0.1905 | $0.0194 | 59,360.0 | -3.16% |
| 2024-11-14 | $0.2099 | $0.19 | $0.0199 | 78,051.0 | +6.70% |
| 2024-11-13 | $0.2098 | $0.1926 | $0.0172 | 61,182.0 | -5.12% |
| 2024-11-12 | $0.21 | $0.1925 | $0.0175 | 34,408.0 | +1.00% |
| 2024-11-11 | $0.2113 | $0.192 | $0.0193 | 51,236.0 | +0.00% |
| 2024-11-08 | $0.2115 | $0.192 | $0.0195 | 106,353.0 | -2.90% |
| 2024-11-07 | $0.22 | $0.1825 | $0.0375 | 1,101,898.0 | -0.38% |
| 2024-11-06 | $0.2081 | $0.195 | $0.0131 | 80,426.0 | +3.38% |
| 2024-11-05 | $0.21 | $0.195 | $0.015 | 96,230.0 | +0.50% |
| 2024-11-04 | $0.21 | $0.1908 | $0.0192 | 110,708.0 | +1.01% |
| 2024-11-01 | $0.222 | $0.1918 | $0.0302 | 262,425.0 | -1.00% |
| 2024-10-31 | $0.22 | $0.195 | $0.025 | 158,724.0 | -4.26% |
| 2024-10-30 | $0.22 | $0.2006 | $0.0194 | 82,703.0 | +0.92% |
| 2024-10-29 | $0.22 | $0.201 | $0.019 | 33,225.0 | -0.48% |
| 2024-10-28 | $0.225 | $0.197 | $0.028 | 69,156.0 | +0.24% |
| 2024-10-25 | $0.23 | $0.20 | $0.03 | 238,566.0 | -1.66% |
| 2024-10-24 | $0.23 | $0.2034 | $0.0266 | 1,000,809.0 | -6.64% |
| 2024-10-23 | $0.2359 | $0.215 | $0.0209 | 314,391.0 | -1.27% |
| 2024-10-22 | $0.241 | $0.20 | $0.041 | 893,314.0 | +3.11% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $0.222 | $0.1825 | $0.0395 | 2,302,911.0 | -2.00% |
| 2024-10 | $0.241 | $0.16 | $0.081 | 8,395,129.0 | +11.17% |
| 2024-09 | $0.2069 | $0.1511 | $0.0558 | 4,104,599.0 | -11.94% |
| 2024-08 | $0.2275 | $0.174 | $0.0535 | 5,126,469.0 | -15.33% |
| 2024-07 | $0.31 | $0.235 | $0.075 | 3,236,092.0 | -16.51% |
| 2024-06 | $0.345 | $0.2303 | $0.1147 | 5,142,320.0 | +6.88% |
| 2024-05 | $0.42 | $0.2505 | $0.1695 | 21,551,827.0 | -13.17% |
| 2024-04 | $0.48 | $0.2943 | $0.1857 | 5,882,194.0 | +4.71% |
| 2024-03 | $0.589 | $0.2851 | $0.3039 | 3,408,220.0 | -48.72% |
| 2024-02 | $0.679 | $0.325 | $0.354 | 6,826,376.0 | +1.74% |
| 2024-01 | $0.7919 | $0.5073 | $0.2846 | 2,997,979.0 | -27.29% |
Coeptis Therapeutics Holdings Inc 주식 (COEP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.28 | $0.72 | $0.56 | 2,674,847.0 | -33.00% |
| 2023-11 | $1.33 | $0.90 | $0.43 | 2,764,732.0 | -2.90% |
| 2023-10 | $1.38 | $1.00 | $0.38 | 1,653,057.0 | +3.88% |
| 2023-09 | $1.20 | $0.87 | $0.3299 | 1,135,830.0 | +10.48% |
| 2023-08 | $1.32 | $0.809 | $0.5109 | 1,211,513.0 | -14.63% |
| 2023-07 | $1.71 | $1.12 | $0.59 | 1,545,284.0 | -20.65% |
| 2023-06 | $2.02 | $1.39 | $0.6336 | 8,114,861.0 | -18.21% |
| 2023-05 | $2.19 | $1.15 | $1.04 | 2,539,188.0 | +59.24% |
| 2023-04 | $1.58 | $1.04 | $0.54 | 4,616,886.0 | -17.36% |
| 2023-03 | $2.10 | $1.19 | $0.91 | 15,110,904.0 | +0.00% |
Coeptis Therapeutics Holdings Inc 주식 (COEP) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-05 | $3.25 | $2.52 | $0.73 | 13,354.0 | +0.00% |
3.66%
1.11%
자본화:
|
볼륨(24시간):