Coya Therapeutics, Inc. COYA
NASDAQ · United States · Health Technology
$4.81+0.08 (+1.69%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $4.81 | +1.69% | $4.80 | $4.93 | $4.76 | 88.70K |
| 2026-10-01 | $4.73 | -5.59% | $5.00 | $5.00 | $4.70 | 116.10K |
| 2026-09-30 | $5.01 | -0.40% | $5.06 | $5.15 | $4.98 | 101.40K |
| 2026-09-29 | $5.03 | +1.00% | $5.02 | $5.05 | $4.93 | 75.50K |
| 2026-09-28 | $4.98 | -1.97% | $5.03 | $5.12 | $4.96 | 120.20K |
| 2026-09-25 | $5.08 | -1.93% | $5.19 | $5.24 | $5.02 | 59.90K |
| 2026-09-24 | $5.18 | +2.78% | $5.02 | $5.18 | $4.92 | 105.10K |
| 2026-09-23 | $5.04 | -4.91% | $5.31 | $5.31 | $4.90 | 158.60K |
| 2026-09-22 | $5.30 | +7.07% | $4.99 | $5.35 | $4.93 | 334.10K |
| 2026-09-21 | $4.95 | +1.23% | $4.94 | $5.04 | $4.83 | 167.20K |
| 2026-09-18 | $4.89 | +2.73% | $4.76 | $5.09 | $4.70 | 403.50K |
| 2026-09-17 | $4.76 | +6.73% | $4.54 | $4.89 | $4.54 | 221.50K |
| 2026-09-16 | $4.46 | -4.09% | $4.66 | $4.72 | $4.46 | 129.30K |
| 2026-09-15 | $4.65 | +0.22% | $4.62 | $4.72 | $4.49 | 215.20K |
| 2026-09-14 | $4.64 | +5.94% | $4.39 | $4.78 | $4.33 | 201.50K |
| 2026-09-11 | $4.38 | -3.10% | $4.59 | $4.66 | $4.37 | 139.30K |
| 2026-09-10 | $4.52 | -1.95% | $4.61 | $4.62 | $4.45 | 93.40K |
| 2026-09-09 | $4.61 | 0.00% | $4.55 | $4.70 | $4.53 | 77.80K |
| 2026-09-08 | $4.61 | -3.15% | $4.82 | $4.82 | $4.59 | 98.40K |
| 2026-09-04 | $4.76 | +4.62% | $4.54 | $4.77 | $4.52 | 75.60K |
| 2026-09-03 | $4.55 | +2.94% | $4.50 | $4.58 | $4.36 | 100.30K |
| 2026-09-02 | $4.42 | -2.00% | $4.53 | $4.65 | $4.39 | 61.90K |
| 2026-09-01 | $4.51 | -1.10% | $4.52 | $4.63 | $4.48 | 101.20K |
| 2026-08-31 | $4.56 | -0.65% | $4.58 | $4.70 | $4.51 | 47.30K |
| 2026-08-28 | $4.59 | -5.56% | $4.82 | $4.82 | $4.55 | 152.90K |
| 2026-08-27 | $4.86 | -0.21% | $5.14 | $5.14 | $4.76 | 77.60K |
| 2026-08-26 | $4.87 | -3.37% | $5.02 | $5.03 | $4.83 | 54.40K |
| 2026-08-25 | $5.04 | +1.61% | $4.99 | $5.22 | $4.98 | 145.20K |
| 2026-08-24 | $4.96 | +1.85% | $4.89 | $5.26 | $4.71 | 147.10K |
| 2026-08-21 | $4.87 | +0.21% | $4.90 | $4.95 | $4.80 | 70.80K |
| 2026-08-20 | $4.86 | -2.21% | $5.00 | $5.00 | $4.73 | 59.50K |
| 2026-08-19 | $4.97 | +1.02% | $4.96 | $5.10 | $4.95 | 118.90K |
| 2026-08-18 | $4.92 | +5.35% | $4.65 | $4.93 | $4.65 | 106.60K |
| 2026-08-17 | $4.67 | -2.51% | $4.81 | $4.81 | $4.63 | 67.30K |
| 2026-08-14 | $4.79 | +2.57% | $4.70 | $4.85 | $4.55 | 113.60K |
| 2026-08-13 | $4.67 | -0.43% | $4.72 | $4.82 | $4.67 | 97.40K |
| 2026-08-12 | $4.69 | -2.29% | $4.83 | $4.83 | $4.67 | 85.60K |
| 2026-08-11 | $4.80 | +3.45% | $4.62 | $4.85 | $4.52 | 130.20K |
| 2026-08-10 | $4.64 | -3.53% | $4.80 | $4.80 | $4.57 | 181.10K |
| 2026-08-07 | $4.81 | +5.02% | $4.71 | $4.84 | $4.65 | 141.80K |
| 2026-08-06 | $4.58 | +0.66% | $4.55 | $4.70 | $4.52 | 249.80K |
| 2026-08-05 | $4.55 | -0.44% | $4.61 | $4.67 | $4.49 | 99.70K |
| 2026-08-04 | $4.57 | +3.16% | $4.45 | $4.65 | $4.43 | 145.70K |
| 2026-08-03 | $4.43 | +5.73% | $4.24 | $4.46 | $4.13 | 117.00K |
| 2026-07-31 | $4.19 | +2.70% | $4.08 | $4.22 | $3.99 | 180.00K |
| 2026-07-30 | $4.08 | +5.43% | $3.94 | $4.12 | $3.92 | 151.40K |
| 2026-07-29 | $3.87 | -3.25% | $4.00 | $4.15 | $3.86 | 144.30K |
| 2026-07-28 | $4.00 | -6.21% | $4.26 | $4.29 | $3.98 | 203.20K |
| 2026-07-27 | $4.26 | +0.35% | $4.33 | $4.41 | $4.24 | 81.20K |
| 2026-07-24 | $4.25 | -2.97% | $4.39 | $4.44 | $4.21 | 159.10K |
| 2026-07-23 | $4.38 | +0.23% | $4.34 | $4.43 | $4.24 | 243.20K |
| 2026-07-22 | $4.37 | -3.96% | $4.56 | $4.56 | $4.34 | 143.20K |
| 2026-07-21 | $4.55 | +2.48% | $4.49 | $4.59 | $4.38 | 257.70K |
| 2026-07-20 | $4.44 | -2.20% | $4.56 | $4.72 | $4.43 | 245.90K |
| 2026-07-17 | $4.54 | -1.30% | $4.59 | $4.66 | $4.45 | 360.90K |
| 2026-07-16 | $4.60 | -4.96% | $4.84 | $4.85 | $4.53 | 343.80K |
| 2026-07-15 | $4.84 | -0.62% | $4.88 | $4.97 | $4.72 | 256.60K |
| 2026-07-14 | $4.87 | +0.31% | $4.90 | $5.36 | $4.80 | 441.30K |
| 2026-07-13 | $4.86 | -7.70% | $5.23 | $5.23 | $4.77 | 405.00K |
| 2026-07-10 | $5.26 | 0.00% | $5.33 | $5.64 | $4.99 | 392.20K |
| 2026-07-09 | $5.26 | -1.87% | $5.37 | $5.52 | $5.26 | 264.30K |
| 2026-07-08 | $5.36 | -6.78% | $5.75 | $5.75 | $5.33 | 575.00K |
| 2026-07-07 | $5.75 | -0.17% | $5.72 | $5.88 | $5.42 | 305.90K |
| 2026-07-06 | $5.76 | -1.71% | $5.90 | $5.97 | $5.64 | 170.00K |
| 2026-07-02 | $5.86 | +3.53% | $5.75 | $6.10 | $5.57 | 107.50K |
| 2026-07-01 | $5.66 | -3.25% | $5.87 | $5.93 | $5.58 | 104.00K |
| 2026-06-30 | $5.85 | -3.62% | $6.04 | $6.21 | $5.85 | 300.30K |
| 2026-06-29 | $6.07 | +10.36% | $5.53 | $6.08 | $5.44 | 292.70K |
| 2026-06-26 | $5.50 | +7.21% | $5.20 | $5.50 | $5.00 | 249.10K |
| 2026-06-25 | $5.13 | -3.57% | $5.35 | $5.43 | $5.12 | 134.10K |
| 2026-06-24 | $5.32 | -1.30% | $5.39 | $5.50 | $5.31 | 115.30K |
| 2026-06-23 | $5.39 | +1.89% | $5.23 | $5.50 | $5.18 | 268.70K |
| 2026-06-22 | $5.29 | +7.52% | $5.05 | $5.49 | $4.94 | 409.10K |
| 2026-06-18 | $4.92 | -2.19% | $5.09 | $5.13 | $4.81 | 215.70K |
| 2026-06-17 | $5.03 | +4.36% | $4.82 | $5.21 | $4.71 | 322.20K |
| 2026-06-16 | $4.82 | -1.43% | $4.91 | $4.92 | $4.62 | 154.00K |
| 2026-06-15 | $4.89 | +3.16% | $4.79 | $4.93 | $4.75 | 186.70K |
| 2026-06-12 | $4.74 | +2.16% | $4.65 | $4.94 | $4.57 | 115.00K |
| 2026-06-11 | $4.64 | +5.22% | $4.42 | $4.70 | $4.33 | 175.10K |
| 2026-06-10 | $4.41 | -1.56% | $4.45 | $4.73 | $4.41 | 116.50K |
| 2026-06-09 | $4.48 | -1.54% | $4.64 | $4.70 | $4.30 | 93.10K |
| 2026-06-08 | $4.55 | +2.94% | $4.51 | $4.62 | $4.37 | 83.70K |
| 2026-06-05 | $4.42 | -9.24% | $5.06 | $5.10 | $4.41 | 234.20K |
| 2026-06-04 | $4.87 | +4.96% | $4.66 | $5.01 | $4.64 | 156.10K |
| 2026-06-03 | $4.64 | -1.90% | $4.72 | $4.74 | $4.40 | 118.00K |
| 2026-06-02 | $4.73 | -3.67% | $4.97 | $4.97 | $4.64 | 201.40K |
| 2026-06-01 | $4.91 | +1.87% | $4.82 | $5.15 | $4.75 | 401.20K |
| 2026-05-29 | $4.82 | -0.21% | $4.83 | $4.87 | $4.64 | 118.70K |
| 2026-05-28 | $4.83 | +1.26% | $4.74 | $4.85 | $4.66 | 86.60K |
| 2026-05-27 | $4.77 | +1.27% | $4.72 | $4.87 | $4.68 | 57.70K |