Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
COEP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 08 2023 | 1.04 | -0.01 | -0.95% | 1.05 | 1.08 | 1.00 | 65,228 |
| Dec 07 2023 | 1.05 | -0.01 | -0.94% | 1.05 | 1.095 | 1.01 | 57,766 |
| Dec 06 2023 | 1.06 | -0.08 | -7.02% | 1.14 | 1.15 | 1.05 | 63,110 |
| Dec 05 2023 | 1.14 | -0.06 | -5.0% | 1.20 | 1.20 | 1.115 | 116,825 |
| Dec 04 2023 | 1.20 | 0.05 | 4.35% | 1.18 | 1.28 | 1.13 | 327,937 |
| Dec 01 2023 | 1.15 | -0.02 | -1.71% | 1.19 | 1.19 | 1.10 | 61,282 |
| Nov 30 2023 | 1.17 | 0.02 | 1.74% | 1.13 | 1.2025 | 1.13 | 66,351 |
| Nov 29 2023 | 1.15 | 0.02 | 2.22% | 1.15 | 1.18 | 1.10 | 78,843 |
| Nov 28 2023 | 1.125 | -0.04 | -3.02% | 1.17 | 1.1754 | 1.08 | 82,616 |
| Nov 27 2023 | 1.16 | 0.00 | 0.0% | 1.14 | 1.18 | 1.10 | 94,192 |
| Nov 24 2023 | 1.16 | -0.01 | -0.85% | 1.16 | 1.20 | 1.13 | 23,998 |
| Nov 22 2023 | 1.17 | 0.00 | 0.0% | 1.16 | 1.21 | 1.14 | 63,680 |
| Nov 21 2023 | 1.17 | 0.01 | 0.86% | 1.30 | 1.30 | 1.12 | 141,657 |
| Nov 20 2023 | 1.16 | -0.06 | -4.92% | 1.24 | 1.24 | 1.1109 | 141,828 |
| Nov 17 2023 | 1.22 | -0.07 | -5.43% | 1.33 | 1.33 | 1.20 | 95,210 |
| Nov 16 2023 | 1.29 | 0.05 | 4.03% | 1.29 | 1.31 | 1.25 | 120,386 |
| Nov 15 2023 | 1.24 | 0.08 | 6.9% | 1.15 | 1.28 | 1.1101 | 167,688 |
| Nov 14 2023 | 1.16 | 0.08 | 7.41% | 1.07 | 1.18 | 1.05 | 191,420 |
| Nov 13 2023 | 1.08 | -0.02 | -1.82% | 1.11 | 1.136 | 1.02 | 136,168 |
| Nov 10 2023 | 1.10 | 0.07 | 6.8% | 1.07 | 1.12 | 1.00 | 222,325 |
| Nov 09 2023 | 1.03 | 0.00 | 0.0% | 1.07 | 1.07 | 0.9858 | 223,383 |
| Nov 08 2023 | 1.03 | 0.01 | 0.98% | 1.05 | 1.0699 | 0.97 | 112,644 |
| Nov 07 2023 | 1.02 | 0.00 | 0.0% | 1.10 | 1.10 | 1.01 | 107,701 |
| Nov 06 2023 | 1.02 | 0.05 | 5.14% | 0.99 | 1.0813 | 0.95 | 138,392 |
| Nov 03 2023 | 0.9701 | -0.01685 | -1.71% | 1.00 | 1.1399 | 0.90 | 384,941 |
| Nov 02 2023 | 0.98695 | -0.22305 | -18.43% | 1.20 | 1.29 | 0.98 | 112,637 |
| Nov 01 2023 | 1.21 | 0.00 | 0.41% | 1.23 | 1.26 | 1.14 | 67,928 |
| Oct 31 2023 | 1.205 | -0.13 | -9.74% | 1.32 | 1.32 | 1.1901 | 125,932 |
| Oct 30 2023 | 1.335 | 0.00 | 0.38% | 1.38 | 1.38 | 1.27 | 137,500 |
| Oct 27 2023 | 1.33 | 0.02 | 1.53% | 1.34 | 1.38 | 1.25 | 93,994 |
| Oct 26 2023 | 1.31 | 0.07 | 5.65% | 1.34 | 1.34 | 1.17 | 77,153 |
| Oct 25 2023 | 1.24 | -0.06 | -4.62% | 1.34 | 1.34 | 1.18 | 58,743 |
| Oct 24 2023 | 1.30 | -0.06 | -4.4% | 1.31 | 1.31 | 1.22 | 76,750 |
| Oct 23 2023 | 1.3599 | 0.15 | 12.39% | 1.23 | 1.36 | 1.21 | 122,328 |
| Oct 20 2023 | 1.21 | 0.02 | 1.68% | 1.17 | 1.245 | 1.17 | 36,122 |
| Oct 19 2023 | 1.19 | -0.06 | -4.8% | 1.27 | 1.27 | 1.18 | 50,287 |
| Oct 18 2023 | 1.25 | 0.07 | 5.93% | 1.29 | 1.29 | 1.19 | 104,209 |
| Oct 17 2023 | 1.18 | -0.05 | -4.07% | 1.18 | 1.25 | 1.16 | 79,463 |
| Oct 16 2023 | 1.23 | 0.01 | 0.82% | 1.22 | 1.32 | 1.20 | 155,444 |
| Oct 13 2023 | 1.22 | 0.01 | 0.83% | 1.20 | 1.24 | 1.18 | 44,785 |
| Oct 12 2023 | 1.21 | -0.01 | -0.82% | 1.20 | 1.2377 | 1.17 | 41,949 |
| Oct 11 2023 | 1.22 | -0.02 | -1.61% | 1.23 | 1.25 | 1.18 | 63,571 |
| Oct 10 2023 | 1.24 | 0.07 | 5.98% | 1.19 | 1.24 | 1.14 | 49,311 |
| Oct 09 2023 | 1.17 | 0.02 | 1.74% | 1.15 | 1.20 | 1.10 | 29,091 |
| Oct 06 2023 | 1.15 | 0.01 | 0.88% | 1.15 | 1.20 | 1.00 | 115,474 |
| Oct 05 2023 | 1.14 | -0.06 | -5.0% | 1.21 | 1.21 | 1.0989 | 22,444 |
| Oct 04 2023 | 1.20 | 0.00 | 0.0% | 1.18 | 1.20 | 1.1041 | 57,266 |
| Oct 03 2023 | 1.20 | 0.05 | 4.35% | 1.15 | 1.20 | 1.08 | 51,815 |
| Oct 02 2023 | 1.15 | -0.01 | -0.86% | 1.13 | 1.1999 | 1.08 | 60,524 |
| Sep 29 2023 | 1.16 | 0.09 | 8.41% | 1.02 | 1.1999 | 1.00 | 151,860 |
| Sep 28 2023 | 1.07 | 0.00 | 0.0% | 1.08 | 1.12 | 1.03 | 87,832 |
| Sep 27 2023 | 1.07 | 0.10 | 10.31% | 0.98 | 1.08 | 0.92 | 117,853 |
| Sep 26 2023 | 0.97 | 0.0206 | 2.17% | 0.95 | 0.9841 | 0.93 | 21,789 |
| Sep 25 2023 | 0.9494 | 0.0134 | 1.43% | 0.9828 | 1.00 | 0.91 | 21,755 |
| Sep 22 2023 | 0.936 | -0.004 | -0.43% | 1.03 | 1.04 | 0.9029 | 99,875 |
| Sep 21 2023 | 0.94 | -0.0051 | -0.54% | 0.93 | 0.9765 | 0.87 | 52,135 |
| Sep 20 2023 | 0.9451 | -0.0449 | -4.54% | 0.95 | 1.02 | 0.9204 | 24,961 |
| Sep 19 2023 | 0.99 | -0.0069 | -0.69% | 0.967 | 1.04 | 0.921 | 17,643 |
| Sep 18 2023 | 0.9969 | -0.0731 | -6.83% | 1.05 | 1.05 | 0.9202 | 60,764 |
| Sep 15 2023 | 1.07 | 0.05 | 4.9% | 1.04 | 1.07 | 0.91 | 87,952 |
| Sep 14 2023 | 1.02 | 0.04 | 4.08% | 0.9506 | 1.08 | 0.9506 | 49,187 |
| Sep 13 2023 | 0.98 | 0.03 | 3.16% | 0.94 | 1.079 | 0.94 | 53,832 |
| Sep 12 2023 | 0.95 | -0.035 | -3.55% | 0.95 | 1.0723 | 0.95 | 98,236 |
| Sep 11 2023 | 0.985 | -0.055 | -5.29% | 1.01 | 1.06 | 0.9745 | 46,119 |
