Coya Therapeutics, Inc. - Common Stock (COYA)
4.8450
+0.1050 (2.22%)
NASDAQ· Last Trade: Jun 15th, 2:02 PM EDT
Historical Prices For Coya Therapeutics, Inc. - Common Stock (COYA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/12/2026 | 4.65 | 4.94 | 4.57 | 4.74 | 114,974 | 4.74 |
| 6/10/2026 | 4.45 | 4.73 | 4.41 | 4.41 | 116,528 | 4.41 |
| 6/09/2026 | 4.64 | 4.70 | 4.30 | 4.48 | 93,062 | 4.48 |
| 6/08/2026 | 4.51 | 4.62 | 4.37 | 4.55 | 83,990 | 4.55 |
| 6/05/2026 | 5.06 | 5.10 | 4.41 | 4.42 | 234,165 | 4.42 |
| 6/04/2026 | 4.66 | 5.00 | 4.64 | 4.87 | 156,113 | 4.87 |
| 6/03/2026 | 4.72 | 4.75 | 4.40 | 4.64 | 117,950 | 4.64 |
| 6/02/2026 | 4.97 | 4.97 | 4.64 | 4.73 | 201,462 | 4.73 |
| 6/01/2026 | 4.82 | 5.15 | 4.75 | 4.91 | 401,166 | 4.91 |
| 5/29/2026 | 4.83 | 4.87 | 4.64 | 4.82 | 118,693 | 4.82 |
| 5/28/2026 | 4.74 | 4.85 | 4.66 | 4.83 | 86,562 | 4.83 |
| 5/27/2026 | 4.72 | 4.87 | 4.68 | 4.77 | 57,731 | 4.77 |
| 5/26/2026 | 4.80 | 4.83 | 4.63 | 4.71 | 93,115 | 4.71 |
| 5/22/2026 | 4.80 | 5.01 | 4.79 | 4.81 | 75,960 | 4.81 |
| 5/21/2026 | 4.61 | 4.89 | 4.51 | 4.84 | 99,963 | 4.84 |
| 5/20/2026 | 4.57 | 4.88 | 4.50 | 4.62 | 65,963 | 4.62 |
| 5/19/2026 | 4.84 | 4.86 | 4.55 | 4.57 | 85,997 | 4.57 |
| 5/18/2026 | 5.05 | 5.28 | 4.85 | 4.92 | 256,247 | 4.92 |
| 5/15/2026 | 5.34 | 5.34 | 4.90 | 4.96 | 152,055 | 4.96 |
| 5/14/2026 | 4.59 | 5.36 | 4.32 | 5.26 | 440,765 | 5.26 |
| 5/13/2026 | 4.20 | 4.64 | 4.14 | 4.54 | 273,540 | 4.54 |
| 5/12/2026 | 4.17 | 4.34 | 3.90 | 4.29 | 512,528 | 4.29 |
| 5/11/2026 | 4.12 | 4.25 | 4.12 | 4.18 | 144,119 | 4.18 |
| 5/08/2026 | 4.23 | 4.28 | 4.06 | 4.11 | 165,654 | 4.11 |
| 5/07/2026 | 4.32 | 4.33 | 4.15 | 4.20 | 100,851 | 4.20 |
| 5/06/2026 | 4.27 | 4.37 | 4.17 | 4.24 | 74,540 | 4.24 |
| 5/05/2026 | 4.31 | 4.31 | 4.15 | 4.25 | 159,933 | 4.25 |
| 5/04/2026 | 4.20 | 4.29 | 4.11 | 4.26 | 127,660 | 4.26 |
| 5/01/2026 | 4.23 | 4.32 | 4.15 | 4.17 | 120,759 | 4.17 |
| 4/30/2026 | 4.11 | 4.27 | 4.08 | 4.23 | 78,396 | 4.23 |
| 4/29/2026 | 4.23 | 4.38 | 4.06 | 4.07 | 108,513 | 4.07 |
| 4/28/2026 | 4.45 | 4.50 | 4.25 | 4.26 | 63,749 | 4.26 |
| 4/27/2026 | 4.26 | 4.56 | 4.26 | 4.40 | 140,340 | 4.40 |
| 4/24/2026 | 4.31 | 4.38 | 4.17 | 4.32 | 109,538 | 4.32 |
| 4/23/2026 | 4.46 | 4.46 | 4.19 | 4.34 | 174,970 | 4.34 |
| 4/22/2026 | 4.56 | 4.64 | 4.41 | 4.41 | 160,611 | 4.41 |
| 4/21/2026 | 5.00 | 5.05 | 4.52 | 4.53 | 236,250 | 4.53 |
| 4/20/2026 | 4.74 | 5.08 | 4.69 | 4.99 | 234,825 | 4.99 |
| 4/17/2026 | 4.55 | 4.82 | 4.53 | 4.78 | 219,803 | 4.78 |
| 4/16/2026 | 4.52 | 4.54 | 4.34 | 4.48 | 82,142 | 4.48 |
| 4/15/2026 | 4.45 | 4.54 | 4.34 | 4.53 | 107,172 | 4.53 |
| 4/14/2026 | 4.48 | 4.51 | 4.30 | 4.46 | 130,702 | 4.46 |
| 4/13/2026 | 4.18 | 4.50 | 4.16 | 4.45 | 208,014 | 4.45 |
| 4/10/2026 | 4.54 | 4.58 | 4.06 | 4.17 | 156,636 | 4.17 |
| 4/09/2026 | 4.14 | 4.58 | 4.13 | 4.53 | 342,717 | 4.53 |
| 4/08/2026 | 4.09 | 4.17 | 4.00 | 4.11 | 171,343 | 4.11 |
| 4/07/2026 | 4.03 | 4.03 | 3.90 | 3.99 | 81,955 | 3.99 |
| 4/06/2026 | 4.08 | 4.13 | 3.90 | 4.05 | 191,447 | 4.05 |
| 4/02/2026 | 3.96 | 4.12 | 3.91 | 4.01 | 76,017 | 4.01 |
| 4/01/2026 | 4.00 | 4.19 | 3.99 | 4.08 | 111,859 | 4.08 |
| 3/31/2026 | 3.84 | 4.01 | 3.75 | 3.94 | 99,373 | 3.94 |
| 3/30/2026 | 4.00 | 4.03 | 3.71 | 3.78 | 128,872 | 3.78 |
| 3/27/2026 | 4.18 | 4.18 | 3.91 | 3.96 | 251,408 | 3.96 |
| 3/26/2026 | 4.16 | 4.27 | 4.10 | 4.18 | 118,576 | 4.18 |
| 3/25/2026 | 4.18 | 4.39 | 4.15 | 4.20 | 185,022 | 4.20 |
| 3/24/2026 | 4.21 | 4.22 | 4.02 | 4.15 | 176,957 | 4.15 |
| 3/23/2026 | 4.23 | 4.29 | 4.13 | 4.22 | 89,049 | 4.22 |
| 3/20/2026 | 4.29 | 4.30 | 4.13 | 4.21 | 141,971 | 4.21 |
| 3/19/2026 | 4.48 | 4.48 | 4.11 | 4.27 | 206,666 | 4.27 |
| 3/18/2026 | 4.43 | 4.68 | 4.26 | 4.45 | 249,068 | 4.45 |
| 3/17/2026 | 4.53 | 4.61 | 4.37 | 4.40 | 67,955 | 4.40 |
| 3/16/2026 | 4.46 | 4.63 | 4.35 | 4.50 | 166,610 | 4.50 |