Coya Therapeutics, Inc. (COYA)
NASDAQ: COYA · Real-Time Price · USD
6.35
+0.07 (1.11%)
May 2, 2025, 10:30 AM EDT - Market open

Coya Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 20256.646.646.206.286.28-4.70%40,413
Apr 30, 20255.956.625.866.596.598.03%49,746
Apr 29, 20256.216.225.996.106.10-1.13%30,373
Apr 28, 20256.186.346.116.176.17-0.16%27,983
Apr 25, 20256.176.586.046.186.18-5.36%43,328
Apr 24, 20256.836.916.326.536.53-0.46%86,603
Apr 23, 20256.857.056.206.566.56-1.20%157,946
Apr 22, 20255.826.755.726.646.6416.29%163,856
Apr 21, 20255.195.925.065.715.718.56%182,050
Apr 17, 20255.225.455.145.265.260.77%73,388
Apr 16, 20255.405.565.085.225.22-5.26%55,702
Apr 15, 20255.485.585.285.515.511.10%25,646
Apr 14, 20255.275.605.205.455.455.42%80,576
Apr 11, 20254.915.554.825.175.174.87%68,679
Apr 10, 20255.165.554.704.934.93-5.92%83,872
Apr 9, 20254.875.464.655.245.245.22%146,469
Apr 8, 20255.595.694.914.984.98-7.61%113,086
Apr 7, 20255.225.575.035.395.39-1.10%80,856
Apr 4, 20256.086.115.455.455.45-10.66%127,493
Apr 3, 20256.286.486.016.106.10-6.73%49,632
Apr 2, 20256.226.576.226.546.543.65%25,737
Apr 1, 20256.516.676.126.316.31-2.47%72,710
Mar 31, 20256.556.726.406.476.47-1.37%37,946
Mar 28, 20256.947.066.526.566.56-4.79%33,739
Mar 27, 20256.606.946.506.896.895.84%59,996
Mar 26, 20256.606.726.406.516.51-0.61%78,333
Mar 25, 20256.756.756.366.556.55-1.50%35,664
Mar 24, 20256.706.796.516.656.65-0.45%37,261
Mar 21, 20256.326.686.206.686.683.25%49,791
Mar 20, 20256.316.586.306.476.470.31%70,763
Mar 19, 20256.586.586.186.456.45-74,689
Mar 18, 20256.987.036.456.456.45-5.84%118,603
Mar 17, 20256.517.056.386.856.855.55%48,515
Mar 14, 20256.466.756.226.496.490.15%113,969
Mar 13, 20256.766.856.346.486.48-2.26%25,437
Mar 12, 20256.826.966.476.636.63-1.04%53,464
Mar 11, 20256.586.866.216.706.702.45%39,438
Mar 10, 20256.927.106.416.546.54-4.94%79,426
Mar 7, 20256.227.386.166.886.889.38%629,628
Mar 6, 20256.526.726.276.296.29-3.53%53,092
Mar 5, 20256.796.876.476.526.52-3.98%39,818
Mar 4, 20257.157.866.776.796.79-8.24%173,013
Mar 3, 20257.138.297.037.407.404.52%277,079
Feb 28, 20256.537.196.317.087.085.20%114,990
Feb 27, 20256.006.785.866.736.7312.17%273,367
Feb 26, 20256.046.195.816.006.000.50%90,982
Feb 25, 20255.896.105.825.975.971.19%104,736
Feb 24, 20256.366.365.895.905.90-7.96%159,377
Feb 21, 20256.206.655.896.416.413.89%265,857
Feb 20, 20256.296.385.856.176.17-3.44%159,973