Coya Therapeutics, Inc. - Common Stock (COYA)
4.8900
+0.1300 (2.73%)
NASDAQ · Last Trade: Sep 19th, 7:39 PM EDT
Historical Prices For Coya Therapeutics, Inc. - Common Stock (COYA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/18/2026 | 4.76 | 5.08 | 4.71 | 4.89 | 403,457 | 4.89 |
| 9/17/2026 | 4.54 | 4.89 | 4.54 | 4.76 | 221,478 | 4.76 |
| 9/16/2026 | 4.66 | 4.72 | 4.46 | 4.46 | 129,321 | 4.46 |
| 9/15/2026 | 4.62 | 4.72 | 4.49 | 4.65 | 215,173 | 4.65 |
| 9/14/2026 | 4.39 | 4.78 | 4.33 | 4.64 | 201,468 | 4.64 |
| 9/11/2026 | 4.59 | 4.66 | 4.37 | 4.38 | 139,343 | 4.38 |
| 9/10/2026 | 4.61 | 4.62 | 4.46 | 4.52 | 93,464 | 4.52 |
| 9/09/2026 | 4.55 | 4.70 | 4.53 | 4.61 | 77,818 | 4.61 |
| 9/08/2026 | 4.82 | 4.82 | 4.59 | 4.61 | 98,353 | 4.61 |
| 9/04/2026 | 4.54 | 4.77 | 4.52 | 4.76 | 75,759 | 4.76 |
| 9/03/2026 | 4.50 | 4.58 | 4.36 | 4.55 | 100,315 | 4.55 |
| 9/02/2026 | 4.53 | 4.65 | 4.39 | 4.42 | 61,902 | 4.42 |
| 9/01/2026 | 4.52 | 4.63 | 4.48 | 4.51 | 101,246 | 4.51 |
| 8/31/2026 | 4.58 | 4.70 | 4.51 | 4.56 | 47,332 | 4.56 |
| 8/28/2026 | 4.82 | 4.82 | 4.55 | 4.59 | 153,108 | 4.59 |
| 8/27/2026 | 5.14 | 5.14 | 4.76 | 4.86 | 77,621 | 4.86 |
| 8/26/2026 | 5.02 | 5.03 | 4.83 | 4.87 | 54,399 | 4.87 |
| 8/25/2026 | 4.99 | 5.22 | 4.98 | 5.04 | 145,185 | 5.04 |
| 8/24/2026 | 4.89 | 5.26 | 4.71 | 4.96 | 147,064 | 4.96 |
| 8/21/2026 | 4.90 | 4.95 | 4.80 | 4.87 | 70,949 | 4.87 |
| 8/20/2026 | 5.00 | 5.00 | 4.73 | 4.86 | 59,524 | 4.86 |
| 8/19/2026 | 4.96 | 5.10 | 4.95 | 4.97 | 118,873 | 4.97 |
| 8/18/2026 | 4.65 | 4.93 | 4.65 | 4.92 | 106,646 | 4.92 |
| 8/17/2026 | 4.81 | 4.81 | 4.63 | 4.67 | 67,278 | 4.67 |
| 8/14/2026 | 4.70 | 4.85 | 4.55 | 4.79 | 113,557 | 4.79 |
| 8/13/2026 | 4.72 | 4.82 | 4.67 | 4.67 | 97,448 | 4.67 |
| 8/12/2026 | 4.83 | 4.83 | 4.67 | 4.69 | 85,589 | 4.69 |
| 8/11/2026 | 4.62 | 4.85 | 4.52 | 4.80 | 130,176 | 4.80 |
| 8/10/2026 | 4.80 | 4.80 | 4.57 | 4.64 | 181,085 | 4.64 |
| 8/07/2026 | 4.71 | 4.84 | 4.65 | 4.81 | 141,841 | 4.81 |
| 8/06/2026 | 4.55 | 4.70 | 4.52 | 4.58 | 249,793 | 4.58 |
| 8/05/2026 | 4.61 | 4.67 | 4.49 | 4.55 | 99,696 | 4.55 |
| 8/04/2026 | 4.45 | 4.65 | 4.43 | 4.57 | 145,660 | 4.57 |
| 8/03/2026 | 4.24 | 4.46 | 4.13 | 4.43 | 116,954 | 4.43 |
| 7/31/2026 | 4.08 | 4.22 | 4.00 | 4.19 | 179,952 | 4.19 |
| 7/30/2026 | 3.94 | 4.12 | 3.92 | 4.08 | 151,354 | 4.08 |
| 7/29/2026 | 4.00 | 4.15 | 3.85 | 3.87 | 144,315 | 3.87 |
| 7/28/2026 | 4.26 | 4.29 | 3.98 | 4.00 | 203,218 | 4.00 |
| 7/27/2026 | 4.33 | 4.41 | 4.24 | 4.26 | 81,170 | 4.26 |
| 7/24/2026 | 4.39 | 4.44 | 4.21 | 4.25 | 159,105 | 4.25 |
| 7/23/2026 | 4.34 | 4.43 | 4.24 | 4.38 | 243,154 | 4.38 |
| 7/22/2026 | 4.56 | 4.56 | 4.34 | 4.37 | 143,266 | 4.37 |
| 7/21/2026 | 4.49 | 4.59 | 4.38 | 4.55 | 257,675 | 4.55 |
| 7/20/2026 | 4.56 | 4.72 | 4.43 | 4.44 | 245,942 | 4.44 |
| 7/17/2026 | 4.59 | 4.66 | 4.45 | 4.54 | 361,180 | 4.54 |
| 7/16/2026 | 4.84 | 4.85 | 4.53 | 4.60 | 343,767 | 4.60 |
| 7/15/2026 | 4.88 | 4.97 | 4.72 | 4.84 | 256,614 | 4.84 |
| 7/14/2026 | 4.90 | 5.36 | 4.80 | 4.87 | 439,876 | 4.87 |
| 7/13/2026 | 5.23 | 5.23 | 4.77 | 4.86 | 404,988 | 4.86 |
| 7/10/2026 | 5.33 | 5.63 | 4.99 | 5.26 | 392,165 | 5.26 |
| 7/09/2026 | 5.37 | 5.52 | 5.26 | 5.26 | 264,280 | 5.26 |
| 7/08/2026 | 5.75 | 5.75 | 5.33 | 5.36 | 575,013 | 5.36 |
| 7/07/2026 | 5.72 | 5.88 | 5.42 | 5.75 | 305,923 | 5.75 |
| 7/06/2026 | 5.90 | 5.96 | 5.64 | 5.76 | 168,666 | 5.76 |
| 7/02/2026 | 5.75 | 6.10 | 5.57 | 5.86 | 107,486 | 5.86 |
| 7/01/2026 | 5.86 | 5.92 | 5.58 | 5.66 | 104,029 | 5.66 |
| 6/30/2026 | 6.04 | 6.21 | 5.85 | 5.85 | 300,251 | 5.85 |
| 6/29/2026 | 5.53 | 6.08 | 5.44 | 6.07 | 292,698 | 6.07 |
| 6/26/2026 | 5.20 | 5.50 | 5.00 | 5.50 | 249,386 | 5.50 |
| 6/25/2026 | 5.35 | 5.43 | 5.12 | 5.13 | 134,613 | 5.13 |
| 6/24/2026 | 5.39 | 5.50 | 5.31 | 5.32 | 115,275 | 5.32 |
| 6/23/2026 | 5.23 | 5.50 | 5.17 | 5.39 | 268,652 | 5.39 |
| 6/22/2026 | 5.05 | 5.49 | 4.94 | 5.29 | 404,673 | 5.29 |