Coya Therapeutics, Inc. (COYA)
NASDAQ: COYA · Real-Time Price · USD
6.03
-0.04 (-0.66%)
Nov 20, 2024, 4:00 PM EST - Market closed
Coya Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 6.00 | 6.36 | 6.00 | 6.03 | 6.03 | -0.66% | 37,329 |
| Nov 19, 2024 | 6.00 | 6.30 | 5.90 | 6.07 | 6.07 | - | 71,989 |
| Nov 18, 2024 | 6.41 | 6.74 | 6.02 | 6.07 | 6.07 | -3.96% | 78,599 |
| Nov 15, 2024 | 6.86 | 6.91 | 6.15 | 6.32 | 6.32 | -7.20% | 79,096 |
| Nov 14, 2024 | 7.21 | 7.46 | 6.73 | 6.81 | 6.81 | -5.94% | 90,543 |
| Nov 13, 2024 | 7.45 | 7.50 | 7.19 | 7.24 | 7.24 | -0.14% | 68,653 |
| Nov 12, 2024 | 7.31 | 7.31 | 6.97 | 7.25 | 7.25 | -1.09% | 75,269 |
| Nov 11, 2024 | 7.15 | 7.55 | 7.06 | 7.33 | 7.33 | 1.66% | 89,078 |
| Nov 8, 2024 | 7.32 | 7.44 | 7.10 | 7.21 | 7.21 | -0.14% | 48,778 |
| Nov 7, 2024 | 7.36 | 7.52 | 7.01 | 7.22 | 7.22 | -0.55% | 46,820 |
| Nov 6, 2024 | 7.08 | 7.40 | 6.60 | 7.26 | 7.26 | 7.72% | 58,301 |
| Nov 5, 2024 | 6.89 | 6.94 | 6.64 | 6.74 | 6.74 | -1.61% | 46,630 |
| Nov 4, 2024 | 7.09 | 7.12 | 6.60 | 6.85 | 6.85 | -2.70% | 79,536 |
| Nov 1, 2024 | 7.20 | 7.40 | 7.02 | 7.04 | 7.04 | -2.63% | 80,354 |
| Oct 31, 2024 | 6.65 | 7.44 | 6.12 | 7.23 | 7.23 | 8.64% | 307,885 |
| Oct 30, 2024 | 7.02 | 7.10 | 6.42 | 6.66 | 6.66 | -9.70% | 256,742 |
| Oct 29, 2024 | 9.64 | 9.64 | 6.82 | 7.37 | 7.37 | -27.67% | 909,452 |
| Oct 28, 2024 | 9.11 | 10.24 | 9.10 | 10.19 | 10.19 | 13.73% | 218,886 |
| Oct 25, 2024 | 9.85 | 10.14 | 8.91 | 8.96 | 8.96 | -9.59% | 179,379 |
| Oct 24, 2024 | 9.80 | 10.00 | 9.20 | 9.91 | 9.91 | 2.16% | 87,087 |
| Oct 23, 2024 | 9.94 | 10.11 | 8.78 | 9.70 | 9.70 | 0.73% | 228,865 |
| Oct 22, 2024 | 8.28 | 9.93 | 8.06 | 9.63 | 9.63 | 16.44% | 132,983 |
| Oct 21, 2024 | 8.05 | 8.32 | 7.97 | 8.27 | 8.27 | 3.37% | 49,413 |
| Oct 18, 2024 | 8.30 | 8.30 | 7.87 | 8.00 | 8.00 | -2.68% | 37,258 |
| Oct 17, 2024 | 8.08 | 8.31 | 7.91 | 8.22 | 8.22 | 2.88% | 69,219 |
| Oct 16, 2024 | 8.08 | 8.08 | 7.76 | 7.99 | 7.99 | 0.13% | 40,721 |
| Oct 15, 2024 | 7.89 | 8.56 | 7.55 | 7.98 | 7.98 | 1.79% | 142,613 |
| Oct 14, 2024 | 7.23 | 7.86 | 7.05 | 7.84 | 7.84 | 11.21% | 76,024 |
| Oct 11, 2024 | 7.05 | 7.35 | 6.76 | 7.05 | 7.05 | 1.59% | 19,724 |
| Oct 10, 2024 | 7.10 | 7.15 | 6.77 | 6.94 | 6.94 | -1.70% | 27,672 |
| Oct 9, 2024 | 7.00 | 7.21 | 6.88 | 7.06 | 7.06 | 0.86% | 35,097 |
| Oct 8, 2024 | 7.19 | 7.45 | 6.83 | 7.00 | 7.00 | -1.96% | 33,376 |
| Oct 7, 2024 | 7.10 | 7.30 | 6.95 | 7.14 | 7.14 | -1.65% | 27,619 |
| Oct 4, 2024 | 6.93 | 7.45 | 6.72 | 7.26 | 7.26 | 6.22% | 51,392 |
| Oct 3, 2024 | 6.58 | 6.89 | 6.44 | 6.84 | 6.84 | 3.75% | 19,099 |
| Oct 2, 2024 | 6.70 | 6.75 | 6.26 | 6.59 | 6.59 | -1.38% | 69,537 |
| Oct 1, 2024 | 6.58 | 7.05 | 6.40 | 6.68 | 6.68 | 3.57% | 78,913 |
| Sep 30, 2024 | 6.75 | 7.20 | 6.40 | 6.45 | 6.45 | -4.59% | 47,316 |
| Sep 27, 2024 | 6.38 | 6.87 | 6.15 | 6.76 | 6.76 | 7.64% | 75,673 |
| Sep 26, 2024 | 6.15 | 6.35 | 5.99 | 6.28 | 6.28 | 3.80% | 68,755 |
| Sep 25, 2024 | 6.02 | 6.44 | 5.96 | 6.05 | 6.05 | 1.51% | 29,349 |
| Sep 24, 2024 | 6.09 | 6.09 | 5.87 | 5.96 | 5.96 | 1.53% | 15,006 |
| Sep 23, 2024 | 6.09 | 6.10 | 5.85 | 5.87 | 5.87 | -3.93% | 23,278 |
| Sep 20, 2024 | 6.28 | 6.40 | 6.01 | 6.11 | 6.11 | -1.77% | 29,692 |
| Sep 19, 2024 | 6.25 | 6.39 | 6.20 | 6.22 | 6.22 | 2.64% | 15,391 |
| Sep 18, 2024 | 6.12 | 6.29 | 6.05 | 6.06 | 6.06 | -1.30% | 21,388 |
| Sep 17, 2024 | 6.28 | 6.35 | 6.12 | 6.14 | 6.14 | -2.23% | 30,964 |
| Sep 16, 2024 | 6.40 | 6.59 | 6.12 | 6.28 | 6.28 | -1.88% | 46,717 |
| Sep 13, 2024 | 6.00 | 6.40 | 5.92 | 6.40 | 6.40 | 7.38% | 43,118 |
| Sep 12, 2024 | 5.98 | 6.09 | 5.96 | 5.96 | 5.96 | - | 16,105 |
| Sep 11, 2024 | 5.97 | 6.00 | 5.76 | 5.96 | 5.96 | 2.76% | 18,497 |
| Sep 10, 2024 | 5.84 | 6.05 | 5.65 | 5.80 | 5.80 | - | 32,361 |
| Sep 9, 2024 | 6.08 | 6.08 | 5.80 | 5.80 | 5.80 | -3.49% | 28,062 |
| Sep 6, 2024 | 6.05 | 6.38 | 5.73 | 6.01 | 6.01 | -0.83% | 57,614 |
| Sep 5, 2024 | 5.88 | 6.14 | 5.88 | 6.06 | 6.06 | 4.12% | 19,939 |
| Sep 4, 2024 | 6.01 | 6.18 | 5.72 | 5.82 | 5.82 | -4.90% | 20,872 |
| Sep 3, 2024 | 6.22 | 6.22 | 6.00 | 6.12 | 6.12 | 1.49% | 28,734 |
| Aug 30, 2024 | 5.87 | 6.05 | 5.85 | 6.03 | 6.03 | 2.66% | 4,794 |
| Aug 29, 2024 | 6.04 | 6.13 | 5.87 | 5.87 | 5.87 | -2.43% | 7,588 |
| Aug 28, 2024 | 5.85 | 6.07 | 5.85 | 6.02 | 6.02 | 3.26% | 9,149 |
| Aug 27, 2024 | 6.10 | 6.10 | 5.78 | 5.83 | 5.83 | -3.95% | 34,957 |
| Aug 26, 2024 | 6.15 | 6.32 | 5.98 | 6.07 | 6.07 | -1.14% | 27,791 |
| Aug 23, 2024 | 6.20 | 6.23 | 6.00 | 6.14 | 6.14 | -1.29% | 12,424 |
| Aug 22, 2024 | 6.02 | 6.29 | 5.96 | 6.22 | 6.22 | 4.54% | 141,756 |
| Aug 21, 2024 | 5.74 | 6.03 | 5.74 | 5.95 | 5.95 | 5.31% | 74,144 |
| Aug 20, 2024 | 5.65 | 6.18 | 5.51 | 5.65 | 5.65 | 0.53% | 72,301 |
| Aug 19, 2024 | 5.06 | 6.05 | 5.06 | 5.62 | 5.62 | 9.77% | 106,453 |
| Aug 16, 2024 | 5.06 | 5.33 | 5.00 | 5.12 | 5.12 | 2.20% | 46,886 |
| Aug 15, 2024 | 4.85 | 5.43 | 4.82 | 5.01 | 5.01 | 4.05% | 69,948 |
| Aug 14, 2024 | 5.11 | 5.14 | 4.75 | 4.82 | 4.82 | -6.32% | 60,167 |
| Aug 13, 2024 | 5.10 | 5.27 | 4.75 | 5.14 | 5.14 | -2.65% | 61,234 |
| Aug 12, 2024 | 6.04 | 6.04 | 5.21 | 5.28 | 5.28 | -12.87% | 72,626 |
| Aug 9, 2024 | 6.20 | 6.21 | 5.97 | 6.06 | 6.06 | -3.50% | 17,801 |
| Aug 8, 2024 | 5.97 | 6.38 | 5.75 | 6.28 | 6.28 | 5.37% | 7,894 |
| Aug 7, 2024 | 6.12 | 6.18 | 5.70 | 5.96 | 5.96 | -2.93% | 19,253 |
| Aug 6, 2024 | 6.05 | 6.25 | 5.96 | 6.14 | 6.14 | 4.96% | 50,900 |
| Aug 5, 2024 | 5.97 | 6.27 | 5.70 | 5.85 | 5.85 | -7.14% | 58,996 |
| Aug 2, 2024 | 6.65 | 6.73 | 5.70 | 6.30 | 6.30 | -6.53% | 162,240 |
| Aug 1, 2024 | 6.86 | 6.95 | 6.52 | 6.74 | 6.74 | -1.75% | 64,424 |
| Jul 31, 2024 | 7.11 | 7.19 | 6.77 | 6.86 | 6.86 | -1.58% | 67,035 |
| Jul 30, 2024 | 7.36 | 7.36 | 6.79 | 6.97 | 6.97 | -3.73% | 73,568 |
| Jul 29, 2024 | 7.45 | 7.57 | 7.06 | 7.24 | 7.24 | -1.50% | 43,802 |
| Jul 26, 2024 | 7.49 | 7.55 | 7.21 | 7.35 | 7.35 | -0.14% | 41,988 |
| Jul 25, 2024 | 6.85 | 7.42 | 6.85 | 7.36 | 7.36 | 3.81% | 61,072 |
| Jul 24, 2024 | 7.20 | 7.24 | 6.90 | 7.09 | 7.09 | -1.25% | 17,720 |
| Jul 23, 2024 | 7.00 | 7.37 | 7.00 | 7.18 | 7.18 | -3.62% | 14,297 |
| Jul 22, 2024 | 7.01 | 7.45 | 7.00 | 7.45 | 7.45 | 6.43% | 16,702 |
| Jul 19, 2024 | 6.97 | 7.19 | 6.97 | 7.00 | 7.00 | 0.14% | 13,855 |
| Jul 18, 2024 | 7.16 | 7.35 | 6.75 | 6.99 | 6.99 | -2.51% | 50,488 |
| Jul 17, 2024 | 7.51 | 7.65 | 7.12 | 7.17 | 7.17 | -6.52% | 71,412 |
| Jul 16, 2024 | 7.61 | 7.95 | 7.49 | 7.67 | 7.67 | -0.39% | 65,570 |
| Jul 15, 2024 | 7.50 | 7.95 | 7.49 | 7.70 | 7.70 | 2.80% | 79,818 |
| Jul 12, 2024 | 7.08 | 7.49 | 7.01 | 7.49 | 7.49 | 4.46% | 63,644 |
| Jul 11, 2024 | 6.96 | 7.35 | 6.72 | 7.17 | 7.17 | 6.70% | 56,400 |
| Jul 10, 2024 | 6.75 | 7.00 | 6.55 | 6.72 | 6.72 | 1.66% | 43,263 |
| Jul 9, 2024 | 6.70 | 6.99 | 6.53 | 6.61 | 6.61 | -2.65% | 48,561 |
| Jul 8, 2024 | 6.61 | 7.20 | 6.51 | 6.79 | 6.79 | 4.46% | 37,810 |
| Jul 5, 2024 | 6.04 | 6.55 | 5.95 | 6.50 | 6.50 | 8.88% | 48,070 |
| Jul 3, 2024 | 5.98 | 6.34 | 5.97 | 5.97 | 5.97 | -1.32% | 9,958 |
| Jul 2, 2024 | 6.14 | 6.37 | 6.05 | 6.05 | 6.05 | -0.82% | 33,183 |