Stockscreener 앱 받기
15.13
6.83%
-1.11
Coeptis Therapeutics Holdings Inc 주식 (COEP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $16.60 | $15.13 | $1.47 | 87,168.0 | -6.83% |
| 2025-12-11 | $16.48 | $14.81 | $1.67 | 113,585.0 | +7.91% |
| 2025-12-10 | $16.06 | $15.00 | $1.06 | 157,665.0 | -3.59% |
| 2025-12-09 | $16.45 | $15.14 | $1.31 | 88,974.0 | +1.36% |
| 2025-12-08 | $16.12 | $15.15 | $0.97 | 63,601.0 | -1.91% |
| 2025-12-05 | $16.62 | $15.63 | $0.9945 | 80,039.0 | -5.14% |
| 2025-12-04 | $16.80 | $15.78 | $1.02 | 70,880.0 | +3.96% |
| 2025-12-03 | $16.70 | $15.39 | $1.30 | 138,715.0 | -0.25% |
| 2025-12-02 | $17.11 | $15.95 | $1.16 | 64,640.0 | -5.39% |
| 2025-12-01 | $18.89 | $16.25 | $2.64 | 60,957.0 | -9.93% |
| 2025-11-28 | $19.35 | $18.50 | $0.85 | 40,868.0 | -0.37% |
| 2025-11-26 | $21.41 | $17.25 | $4.16 | 298,759.0 | +6.58% |
| 2025-11-25 | $17.89 | $17.50 | $0.39 | 13,609.0 | -0.06% |
| 2025-11-24 | $18.00 | $16.41 | $1.59 | 67,888.0 | +5.00% |
| 2025-11-21 | $17.00 | $15.52 | $1.48 | 52,506.0 | +3.07% |
| 2025-11-20 | $16.64 | $16.05 | $0.59 | 58,003.0 | +2.19% |
| 2025-11-19 | $17.00 | $15.51 | $1.49 | 34,401.0 | -6.12% |
| 2025-11-18 | $17.13 | $15.05 | $2.08 | 77,042.0 | +12.21% |
| 2025-11-17 | $16.50 | $14.21 | $2.29 | 246,184.0 | +4.09% |
| 2025-11-14 | $14.80 | $13.82 | $0.98 | 10,779.0 | +2.86% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $18.89 | $14.81 | $4.08 | 1,013,392.0 | -19.22% |
| 2025-11 | $21.41 | $13.00 | $8.41 | 1,175,328.0 | +23.06% |
| 2025-10 | $18.15 | $14.50 | $3.65 | 875,654.0 | -12.83% |
| 2025-09 | $19.19 | $11.76 | $7.43 | 1,293,038.0 | +31.03% |
| 2025-08 | $14.70 | $10.15 | $4.55 | 957,005.0 | +25.71% |
| 2025-07 | $12.80 | $7.25 | $5.55 | 1,146,187.0 | +35.90% |
| 2025-06 | $9.82 | $6.80 | $3.02 | 613,055.0 | -14.75% |
| 2025-05 | $10.86 | $7.75 | $3.11 | 666,926.0 | +8.93% |
| 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% |
1.08%
0.91%
자본화:
|
볼륨(24시간):