Coya Therapeutics, Inc. (COYA)
NASDAQ: COYA · Real-Time Price · USD
5.60
-0.09 (-1.58%)
May 28, 2025, 4:00 PM - Market closed
Coya Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 5.65 | 5.72 | 5.44 | 5.60 | 5.60 | -1.58% | 19,080 |
| May 27, 2025 | 5.86 | 5.99 | 5.53 | 5.69 | 5.69 | -3.56% | 65,065 |
| May 23, 2025 | 5.75 | 5.90 | 5.65 | 5.90 | 5.90 | 3.33% | 12,671 |
| May 22, 2025 | 5.66 | 5.89 | 5.60 | 5.71 | 5.71 | 0.71% | 42,232 |
| May 21, 2025 | 5.79 | 5.94 | 5.65 | 5.67 | 5.67 | -3.24% | 22,099 |
| May 20, 2025 | 5.90 | 6.05 | 5.85 | 5.86 | 5.86 | -1.84% | 23,124 |
| May 19, 2025 | 5.85 | 6.03 | 5.80 | 5.97 | 5.97 | 0.67% | 22,000 |
| May 16, 2025 | 5.97 | 6.15 | 5.90 | 5.93 | 5.93 | 1.02% | 35,297 |
| May 15, 2025 | 5.71 | 6.10 | 5.64 | 5.87 | 5.87 | 3.16% | 37,431 |
| May 14, 2025 | 5.90 | 6.05 | 5.63 | 5.69 | 5.69 | -1.22% | 53,724 |
| May 13, 2025 | 6.12 | 6.29 | 5.75 | 5.76 | 5.76 | -6.19% | 106,571 |
| May 12, 2025 | 6.18 | 6.42 | 6.02 | 6.14 | 6.14 | 1.49% | 28,953 |
| May 9, 2025 | 6.24 | 6.53 | 6.00 | 6.05 | 6.05 | -2.58% | 40,589 |
| May 8, 2025 | 6.42 | 6.44 | 6.00 | 6.21 | 6.21 | 4.02% | 35,962 |
| May 7, 2025 | 5.77 | 6.59 | 5.77 | 5.97 | 5.97 | 2.75% | 112,209 |
| May 6, 2025 | 6.12 | 6.28 | 5.80 | 5.81 | 5.81 | -9.36% | 51,996 |
| May 5, 2025 | 6.21 | 6.53 | 6.13 | 6.41 | 6.41 | 0.63% | 20,357 |
| May 2, 2025 | 6.34 | 6.55 | 6.26 | 6.37 | 6.37 | 1.43% | 37,675 |
| May 1, 2025 | 6.64 | 6.64 | 6.20 | 6.28 | 6.28 | -4.70% | 40,413 |
| Apr 30, 2025 | 5.95 | 6.62 | 5.86 | 6.59 | 6.59 | 8.03% | 49,746 |
| Apr 29, 2025 | 6.21 | 6.22 | 5.99 | 6.10 | 6.10 | -1.13% | 30,373 |
| Apr 28, 2025 | 6.18 | 6.34 | 6.11 | 6.17 | 6.17 | -0.16% | 27,983 |
| Apr 25, 2025 | 6.17 | 6.58 | 6.04 | 6.18 | 6.18 | -5.36% | 43,328 |
| Apr 24, 2025 | 6.83 | 6.91 | 6.32 | 6.53 | 6.53 | -0.46% | 86,603 |
| Apr 23, 2025 | 6.85 | 7.05 | 6.20 | 6.56 | 6.56 | -1.20% | 157,946 |
| Apr 22, 2025 | 5.82 | 6.75 | 5.72 | 6.64 | 6.64 | 16.29% | 163,856 |
| Apr 21, 2025 | 5.19 | 5.92 | 5.06 | 5.71 | 5.71 | 8.56% | 182,050 |
| Apr 17, 2025 | 5.22 | 5.45 | 5.14 | 5.26 | 5.26 | 0.77% | 73,388 |
| Apr 16, 2025 | 5.40 | 5.56 | 5.08 | 5.22 | 5.22 | -5.26% | 55,702 |
| Apr 15, 2025 | 5.48 | 5.58 | 5.28 | 5.51 | 5.51 | 1.10% | 25,646 |
| Apr 14, 2025 | 5.27 | 5.60 | 5.20 | 5.45 | 5.45 | 5.42% | 80,576 |
| Apr 11, 2025 | 4.91 | 5.55 | 4.82 | 5.17 | 5.17 | 4.87% | 68,679 |
| Apr 10, 2025 | 5.16 | 5.55 | 4.70 | 4.93 | 4.93 | -5.92% | 83,872 |
| Apr 9, 2025 | 4.87 | 5.46 | 4.65 | 5.24 | 5.24 | 5.22% | 146,469 |
| Apr 8, 2025 | 5.59 | 5.69 | 4.91 | 4.98 | 4.98 | -7.61% | 113,086 |
| Apr 7, 2025 | 5.22 | 5.57 | 5.03 | 5.39 | 5.39 | -1.10% | 80,856 |
| Apr 4, 2025 | 6.08 | 6.11 | 5.45 | 5.45 | 5.45 | -10.66% | 127,493 |
| Apr 3, 2025 | 6.28 | 6.48 | 6.01 | 6.10 | 6.10 | -6.73% | 49,632 |
| Apr 2, 2025 | 6.22 | 6.57 | 6.22 | 6.54 | 6.54 | 3.65% | 25,737 |
| Apr 1, 2025 | 6.51 | 6.67 | 6.12 | 6.31 | 6.31 | -2.47% | 72,710 |
| Mar 31, 2025 | 6.55 | 6.72 | 6.40 | 6.47 | 6.47 | -1.37% | 37,946 |
| Mar 28, 2025 | 6.94 | 7.06 | 6.52 | 6.56 | 6.56 | -4.79% | 33,739 |
| Mar 27, 2025 | 6.60 | 6.94 | 6.50 | 6.89 | 6.89 | 5.84% | 59,996 |
| Mar 26, 2025 | 6.60 | 6.72 | 6.40 | 6.51 | 6.51 | -0.61% | 78,333 |
| Mar 25, 2025 | 6.75 | 6.75 | 6.36 | 6.55 | 6.55 | -1.50% | 35,664 |
| Mar 24, 2025 | 6.70 | 6.79 | 6.51 | 6.65 | 6.65 | -0.45% | 37,261 |
| Mar 21, 2025 | 6.32 | 6.68 | 6.20 | 6.68 | 6.68 | 3.25% | 49,791 |
| Mar 20, 2025 | 6.31 | 6.58 | 6.30 | 6.47 | 6.47 | 0.31% | 70,763 |
| Mar 19, 2025 | 6.58 | 6.58 | 6.18 | 6.45 | 6.45 | - | 74,689 |
| Mar 18, 2025 | 6.98 | 7.03 | 6.45 | 6.45 | 6.45 | -5.84% | 118,603 |