Hemab Therapeutics Holdings, Inc. (COAG)

NASDAQ: COAG · Real-Time Price · USD

47.31

+1.48 (3.23%)

At close: Jul 24, 2026, 4:00 PM EDT

47.31

0.00 (0.00%)

After-hours: Jul 24, 2026, 4:10 PM EDT

COAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	45.78	49.11	43.05	47.31	47.31	3.23%	778,644
Jul 23, 2026	49.14	49.90	45.64	45.83	45.83	-6.91%	536,439
Jul 22, 2026	47.77	49.44	47.26	49.23	49.23	1.97%	240,740
Jul 21, 2026	49.19	50.77	47.46	48.28	48.28	-2.25%	376,162
Jul 20, 2026	50.28	52.15	47.06	49.39	49.39	0.20%	568,922
Jul 17, 2026	43.58	50.11	43.26	49.29	49.29	10.69%	320,015
Jul 16, 2026	43.31	45.27	42.81	44.53	44.53	2.79%	394,040
Jul 15, 2026	42.23	44.15	39.65	43.32	43.32	0.02%	307,356
Jul 14, 2026	38.83	43.92	38.36	43.31	43.31	9.62%	323,847
Jul 13, 2026	38.39	42.03	37.99	39.51	39.51	3.89%	370,019
Jul 10, 2026	37.21	38.36	34.98	38.03	38.03	2.23%	210,393
Jul 9, 2026	34.00	38.45	33.57	37.20	37.20	9.77%	313,403
Jul 8, 2026	31.39	35.49	30.74	33.89	33.89	7.62%	347,152
Jul 7, 2026	29.92	32.19	29.54	31.49	31.49	5.07%	162,036
Jul 6, 2026	31.31	32.04	29.61	29.97	29.97	-3.32%	618,121
Jul 2, 2026	32.51	33.21	30.32	31.00	31.00	-4.62%	251,804
Jul 1, 2026	36.17	37.09	32.41	32.50	32.50	-11.52%	228,773
Jun 30, 2026	36.63	38.22	35.12	36.73	36.73	-	321,620
Jun 29, 2026	32.44	38.87	31.42	36.73	36.73	13.47%	362,213
Jun 26, 2026	27.56	33.18	27.56	32.37	32.37	16.77%	329,199
Jun 25, 2026	28.90	29.76	27.47	27.72	27.72	-3.60%	126,429
Jun 24, 2026	29.15	30.90	27.69	28.76	28.76	-1.36%	134,975
Jun 23, 2026	31.16	31.49	27.83	29.15	29.15	-8.16%	347,900
Jun 22, 2026	29.25	31.98	29.25	31.74	31.74	8.55%	355,934
Jun 18, 2026	26.81	29.47	26.81	29.24	29.24	10.55%	1,548,236
Jun 17, 2026	26.21	27.95	25.42	26.45	26.45	3.68%	372,564
Jun 16, 2026	24.89	25.96	23.81	25.51	25.51	1.71%	375,446
Jun 15, 2026	25.11	26.50	24.55	25.08	25.08	0.40%	199,710
Jun 12, 2026	26.85	27.00	24.80	24.98	24.98	-7.28%	168,756
Jun 11, 2026	25.55	27.95	25.41	26.94	26.94	5.44%	190,950
Jun 10, 2026	27.02	27.76	24.50	25.55	25.55	-5.37%	230,969
Jun 9, 2026	25.69	27.61	25.45	27.00	27.00	5.68%	182,467
Jun 8, 2026	26.39	27.25	24.61	25.55	25.55	0.99%	202,389
Jun 5, 2026	25.62	26.40	24.50	25.30	25.30	-0.43%	184,205
Jun 4, 2026	26.68	27.06	25.18	25.41	25.41	-2.90%	105,729
Jun 3, 2026	26.89	28.25	25.90	26.17	26.17	-4.73%	211,128
Jun 2, 2026	26.54	27.60	26.07	27.47	27.47	1.25%	194,536
Jun 1, 2026	28.05	28.47	26.41	27.13	27.13	-4.81%	128,894
May 29, 2026	27.70	29.44	27.29	28.50	28.50	1.79%	123,660
May 28, 2026	29.26	29.89	27.60	28.00	28.00	-2.10%	132,989
May 27, 2026	28.00	30.00	27.66	28.60	28.60	2.73%	147,906
May 26, 2026	26.75	28.00	26.75	27.84	27.84	7.53%	271,178
May 22, 2026	26.30	27.04	25.21	25.89	25.89	-1.56%	135,306
May 21, 2026	26.07	27.81	25.40	26.30	26.30	-0.64%	193,389
May 20, 2026	24.21	26.50	24.21	26.47	26.47	4.05%	161,849
May 19, 2026	27.15	27.43	24.60	25.44	25.44	-6.30%	132,727
May 18, 2026	27.62	27.94	25.42	27.15	27.15	-3.28%	151,181
May 15, 2026	28.36	29.22	27.11	28.07	28.07	-1.06%	118,339
May 14, 2026	28.43	29.31	27.30	28.37	28.37	-0.67%	157,627
May 13, 2026	26.00	28.65	25.40	28.56	28.56	10.27%	209,919