Coya Therapeutics, Inc. (COYA)
NASDAQ: COYA · Real-Time Price · USD
6.66
+0.10 (1.52%)
Mar 31, 2025, 12:46 PM EDT - Market open
Coya Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 6.55 | 6.68 | 6.40 | 6.66 | - | 1.52% | 16,641 |
| 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 |
| Mar 17, 2025 | 6.51 | 7.05 | 6.38 | 6.85 | 6.85 | 5.55% | 48,515 |
| Mar 14, 2025 | 6.46 | 6.75 | 6.22 | 6.49 | 6.49 | 0.15% | 113,969 |
| Mar 13, 2025 | 6.76 | 6.85 | 6.34 | 6.48 | 6.48 | -2.26% | 25,437 |
| Mar 12, 2025 | 6.82 | 6.96 | 6.47 | 6.63 | 6.63 | -1.04% | 53,464 |
| Mar 11, 2025 | 6.58 | 6.86 | 6.21 | 6.70 | 6.70 | 2.45% | 39,438 |
| Mar 10, 2025 | 6.92 | 7.10 | 6.41 | 6.54 | 6.54 | -4.94% | 79,426 |
| Mar 7, 2025 | 6.22 | 7.38 | 6.16 | 6.88 | 6.88 | 9.38% | 629,628 |
| Mar 6, 2025 | 6.52 | 6.72 | 6.27 | 6.29 | 6.29 | -3.53% | 53,092 |
| Mar 5, 2025 | 6.79 | 6.87 | 6.47 | 6.52 | 6.52 | -3.98% | 39,818 |
| Mar 4, 2025 | 7.15 | 7.86 | 6.77 | 6.79 | 6.79 | -8.24% | 173,013 |
| Mar 3, 2025 | 7.13 | 8.29 | 7.03 | 7.40 | 7.40 | 4.52% | 277,079 |
| Feb 28, 2025 | 6.53 | 7.19 | 6.31 | 7.08 | 7.08 | 5.20% | 114,990 |
| Feb 27, 2025 | 6.00 | 6.78 | 5.86 | 6.73 | 6.73 | 12.17% | 273,367 |
| Feb 26, 2025 | 6.04 | 6.19 | 5.81 | 6.00 | 6.00 | 0.50% | 90,982 |
| Feb 25, 2025 | 5.89 | 6.10 | 5.82 | 5.97 | 5.97 | 1.19% | 104,736 |
| Feb 24, 2025 | 6.36 | 6.36 | 5.89 | 5.90 | 5.90 | -7.96% | 159,377 |
| Feb 21, 2025 | 6.20 | 6.65 | 5.89 | 6.41 | 6.41 | 3.89% | 265,857 |
| Feb 20, 2025 | 6.29 | 6.38 | 5.85 | 6.17 | 6.17 | -3.44% | 159,973 |
| Feb 19, 2025 | 6.53 | 6.77 | 6.07 | 6.39 | 6.39 | -2.89% | 160,546 |
| Feb 18, 2025 | 6.84 | 6.86 | 6.50 | 6.58 | 6.58 | -3.24% | 71,987 |
| Feb 14, 2025 | 6.74 | 7.25 | 6.70 | 6.80 | 6.80 | -0.58% | 74,104 |
| Feb 13, 2025 | 6.62 | 7.10 | 6.53 | 6.84 | 6.84 | 3.48% | 39,140 |
| Feb 12, 2025 | 6.46 | 6.80 | 6.46 | 6.61 | 6.61 | -0.30% | 83,220 |
| Feb 11, 2025 | 6.77 | 7.08 | 6.42 | 6.63 | 6.63 | -3.63% | 48,745 |
| Feb 10, 2025 | 6.83 | 6.99 | 6.66 | 6.88 | 6.88 | 0.73% | 51,906 |
| Feb 7, 2025 | 7.09 | 7.09 | 6.63 | 6.83 | 6.83 | -2.43% | 63,671 |
| Feb 6, 2025 | 7.10 | 7.55 | 6.88 | 7.00 | 7.00 | 7.20% | 400,543 |
| Feb 5, 2025 | 6.29 | 6.58 | 6.22 | 6.53 | 6.53 | 4.98% | 35,506 |
| Feb 4, 2025 | 6.29 | 6.64 | 6.15 | 6.22 | 6.22 | -2.20% | 63,343 |
| Feb 3, 2025 | 5.92 | 6.38 | 5.88 | 6.36 | 6.36 | 4.61% | 106,236 |
| Jan 31, 2025 | 5.89 | 6.17 | 5.78 | 6.08 | 6.08 | 3.75% | 59,604 |
| Jan 30, 2025 | 5.80 | 5.98 | 5.71 | 5.86 | 5.86 | 0.17% | 35,291 |
| Jan 29, 2025 | 5.86 | 5.94 | 5.65 | 5.85 | 5.85 | 0.69% | 43,102 |
| Jan 28, 2025 | 5.79 | 5.97 | 5.66 | 5.81 | 5.81 | -1.36% | 37,785 |
| Jan 27, 2025 | 5.82 | 5.97 | 5.51 | 5.89 | 5.89 | -0.17% | 41,273 |
| Jan 24, 2025 | 5.84 | 5.99 | 5.69 | 5.90 | 5.90 | 1.03% | 26,479 |
| Jan 23, 2025 | 5.60 | 5.91 | 5.56 | 5.84 | 5.84 | 3.18% | 18,112 |
| Jan 22, 2025 | 5.65 | 5.72 | 5.56 | 5.66 | 5.66 | - | 7,748 |
| Jan 21, 2025 | 5.50 | 5.66 | 5.32 | 5.66 | 5.66 | 5.20% | 34,524 |
| Jan 17, 2025 | 5.60 | 5.69 | 5.32 | 5.38 | 5.38 | -3.93% | 63,988 |