Hemab Therapeutics Holdings, Inc. (COAG)
NASDAQ: COAG · Real-Time Price · USD
25.89
-0.41 (-1.56%)
At close: May 22, 2026, 4:00 PM EDT
27.02
+1.13 (4.36%)
After-hours: May 22, 2026, 6:37 PM EDT
COAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 26.30 | 27.04 | 25.21 | 25.89 | 25.89 | -1.56% | 134,866 |
| May 21, 2026 | 26.07 | 27.81 | 25.40 | 26.30 | 26.30 | -0.64% | 192,651 |
| 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% | 132,592 |
| May 18, 2026 | 27.62 | 27.94 | 25.42 | 27.15 | 27.15 | -3.28% | 151,177 |
| 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 |
| May 12, 2026 | 24.63 | 26.38 | 24.53 | 25.90 | 25.90 | 3.60% | 142,741 |
| May 11, 2026 | 25.10 | 25.31 | 23.00 | 25.00 | 25.00 | -0.48% | 239,347 |
| May 8, 2026 | 25.74 | 26.59 | 24.55 | 25.12 | 25.12 | -2.41% | 207,219 |
| May 7, 2026 | 24.96 | 26.00 | 23.76 | 25.74 | 25.74 | 2.92% | 202,210 |
| May 6, 2026 | 25.25 | 25.98 | 23.48 | 25.01 | 25.01 | 0.04% | 569,714 |
| May 5, 2026 | 23.81 | 25.50 | 23.81 | 25.00 | 25.00 | -1.34% | 461,167 |
| May 4, 2026 | 30.87 | 32.00 | 24.94 | 25.34 | 25.34 | -25.47% | 579,041 |