Coya Therapeutics, Inc. (COYA)
NASDAQ: COYA · Real-Time Price · USD
5.24
+0.08 (1.55%)
Dec 20, 2024, 4:00 PM EST - Market closed
Coya Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 5.33 | 5.63 | 5.13 | 5.24 | 5.24 | 1.55% | 106,920 |
| Dec 19, 2024 | 5.07 | 5.38 | 5.07 | 5.16 | 5.16 | -0.96% | 111,399 |
| Dec 18, 2024 | 5.65 | 5.96 | 5.20 | 5.21 | 5.21 | -7.13% | 82,933 |
| Dec 17, 2024 | 5.67 | 5.74 | 5.40 | 5.61 | 5.61 | -0.88% | 43,031 |
| Dec 16, 2024 | 5.71 | 5.88 | 5.59 | 5.66 | 5.66 | -3.90% | 43,587 |
| Dec 13, 2024 | 5.88 | 5.98 | 5.52 | 5.89 | 5.89 | 1.20% | 70,658 |
| Dec 12, 2024 | 6.23 | 6.39 | 5.77 | 5.82 | 5.82 | -6.28% | 69,282 |
| Dec 11, 2024 | 6.08 | 6.44 | 5.99 | 6.21 | 6.21 | 1.47% | 68,701 |
| Dec 10, 2024 | 6.21 | 6.22 | 5.92 | 6.12 | 6.12 | -1.77% | 43,227 |
| Dec 9, 2024 | 6.23 | 6.23 | 5.97 | 6.23 | 6.23 | 1.80% | 49,251 |
| Dec 6, 2024 | 6.10 | 6.21 | 6.02 | 6.12 | 6.12 | 2.34% | 24,614 |
| Dec 5, 2024 | 6.00 | 6.15 | 5.94 | 5.98 | 5.98 | -1.81% | 38,753 |
| Dec 4, 2024 | 6.19 | 6.20 | 5.92 | 6.09 | 6.09 | 0.83% | 62,691 |
| Dec 3, 2024 | 6.31 | 6.35 | 5.91 | 6.04 | 6.04 | -4.88% | 203,469 |
| Dec 2, 2024 | 6.47 | 6.62 | 6.00 | 6.35 | 6.35 | -2.61% | 188,984 |
| Nov 29, 2024 | 6.74 | 6.75 | 6.31 | 6.52 | 6.52 | -1.95% | 44,494 |
| Nov 27, 2024 | 6.44 | 6.79 | 6.43 | 6.65 | 6.65 | 4.23% | 71,860 |
| Nov 26, 2024 | 6.50 | 6.91 | 6.34 | 6.38 | 6.38 | -1.85% | 86,984 |
| Nov 25, 2024 | 6.49 | 6.73 | 6.40 | 6.50 | 6.50 | - | 81,621 |
| Nov 22, 2024 | 6.24 | 6.74 | 6.13 | 6.50 | 6.50 | 6.91% | 68,283 |
| Nov 21, 2024 | 6.05 | 6.44 | 6.05 | 6.08 | 6.08 | 0.83% | 47,731 |
| 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 |