Hemab Therapeutics Holdings, Inc. (COAG)
NASDAQ: COAG · Real-Time Price · USD
41.19
-0.03 (-0.07%)
At close: Sep 18, 2026, 4:00 PM EDT
41.19
0.00 (0.00%)
After-hours: Sep 18, 2026, 4:16 PM EDT
COAG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 41.67 | 42.31 | 40.85 | 41.19 | 41.19 | -0.07% | 4,149,492 |
| Sep 17, 2026 | 41.23 | 43.47 | 40.42 | 41.22 | 41.22 | 0.61% | 429,041 |
| Sep 16, 2026 | 40.44 | 43.98 | 39.97 | 40.97 | 40.97 | 2.14% | 597,170 |
| Sep 15, 2026 | 40.15 | 40.65 | 39.29 | 40.11 | 40.11 | -0.89% | 256,938 |
| Sep 14, 2026 | 39.40 | 40.88 | 38.79 | 40.47 | 40.47 | 2.72% | 459,470 |
| Sep 11, 2026 | 40.26 | 42.48 | 38.98 | 39.40 | 39.40 | -1.20% | 408,085 |
| Sep 10, 2026 | 44.32 | 44.52 | 39.50 | 39.88 | 39.88 | -10.38% | 433,565 |
| Sep 9, 2026 | 44.77 | 46.20 | 43.05 | 44.50 | 44.50 | -0.16% | 429,284 |
| Sep 8, 2026 | 44.03 | 45.49 | 43.10 | 44.57 | 44.57 | 0.36% | 360,079 |
| Sep 4, 2026 | 43.40 | 45.49 | 43.29 | 44.41 | 44.41 | 0.09% | 302,045 |
| Sep 3, 2026 | 44.62 | 45.28 | 43.02 | 44.37 | 44.37 | -0.74% | 257,208 |
| Sep 2, 2026 | 44.51 | 46.83 | 42.71 | 44.70 | 44.70 | 1.54% | 325,207 |
| Sep 1, 2026 | 45.81 | 47.00 | 43.34 | 44.02 | 44.02 | -3.74% | 318,514 |
| Aug 31, 2026 | 44.66 | 46.43 | 43.08 | 45.73 | 45.73 | 1.98% | 591,647 |
| Aug 28, 2026 | 48.84 | 49.37 | 44.64 | 44.84 | 44.84 | -9.40% | 260,078 |
| Aug 27, 2026 | 49.15 | 51.11 | 48.61 | 49.49 | 49.49 | 0.61% | 354,964 |
| Aug 26, 2026 | 49.77 | 52.00 | 47.97 | 49.19 | 49.19 | -0.93% | 334,193 |
| Aug 25, 2026 | 46.67 | 50.36 | 46.58 | 49.65 | 49.65 | 6.39% | 527,159 |
| Aug 24, 2026 | 49.10 | 50.15 | 46.46 | 46.67 | 46.67 | -5.07% | 336,958 |
| Aug 21, 2026 | 48.85 | 53.00 | 46.99 | 49.16 | 49.16 | 1.99% | 391,756 |
| Aug 20, 2026 | 50.76 | 51.69 | 46.57 | 48.20 | 48.20 | -6.70% | 426,535 |
| Aug 19, 2026 | 53.42 | 54.05 | 50.85 | 51.66 | 51.66 | -1.49% | 279,909 |
| Aug 18, 2026 | 53.00 | 55.37 | 52.30 | 52.44 | 52.44 | -2.15% | 183,052 |
| Aug 17, 2026 | 54.78 | 55.18 | 51.77 | 53.59 | 53.59 | -2.46% | 208,930 |
| Aug 14, 2026 | 53.76 | 55.42 | 50.59 | 54.94 | 54.94 | 1.84% | 101,167 |
| Aug 13, 2026 | 54.74 | 55.18 | 52.00 | 53.95 | 53.95 | 0.88% | 171,432 |
| Aug 12, 2026 | 52.12 | 54.66 | 50.85 | 53.48 | 53.48 | 3.36% | 278,466 |
| Aug 11, 2026 | 49.87 | 52.27 | 49.62 | 51.74 | 51.74 | 3.75% | 251,794 |
| Aug 10, 2026 | 49.66 | 51.81 | 48.76 | 49.87 | 49.87 | 0.42% | 299,112 |
| Aug 7, 2026 | 52.51 | 53.33 | 48.62 | 49.66 | 49.66 | -4.79% | 415,713 |
| Aug 6, 2026 | 50.20 | 53.61 | 49.80 | 52.16 | 52.16 | 4.13% | 278,764 |
| Aug 5, 2026 | 46.77 | 50.16 | 46.29 | 50.09 | 50.09 | 7.67% | 353,630 |
| Aug 4, 2026 | 45.23 | 49.48 | 45.23 | 46.52 | 46.52 | 3.38% | 484,693 |
| Aug 3, 2026 | 47.72 | 47.72 | 44.66 | 45.00 | 45.00 | -5.36% | 699,667 |
| Jul 31, 2026 | 47.37 | 48.62 | 45.44 | 47.55 | 47.55 | 0.17% | 447,287 |
| Jul 30, 2026 | 43.75 | 49.63 | 42.24 | 47.47 | 47.47 | 6.08% | 821,188 |
| Jul 29, 2026 | 48.78 | 48.85 | 43.99 | 44.75 | 44.75 | -5.31% | 517,591 |
| Jul 28, 2026 | 50.85 | 50.85 | 45.11 | 47.26 | 47.26 | -6.21% | 430,567 |
| Jul 27, 2026 | 47.78 | 50.75 | 45.80 | 50.39 | 50.39 | 6.51% | 386,322 |
| Jul 24, 2026 | 45.78 | 49.11 | 43.05 | 47.31 | 47.31 | 3.23% | 779,647 |
| Jul 23, 2026 | 49.14 | 49.90 | 45.64 | 45.83 | 45.83 | -6.91% | 536,508 |
| 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 |