Coya Therapeutics, Inc. (COYA)
NASDAQ: COYA · Real-Time Price · USD
5.91
+0.12 (2.07%)
Jun 25, 2025, 4:00 PM - Market closed
Coya Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 5.92 | 5.95 | 5.61 | 5.92 | 5.92 | 2.25% | 62,345 |
| Jun 24, 2025 | 5.80 | 5.89 | 5.76 | 5.79 | 5.79 | -0.09% | 20,882 |
| Jun 23, 2025 | 5.45 | 5.87 | 5.42 | 5.80 | 5.80 | 5.27% | 106,803 |
| Jun 20, 2025 | 5.59 | 5.61 | 5.32 | 5.51 | 5.51 | -0.09% | 38,507 |
| Jun 18, 2025 | 5.40 | 5.65 | 5.39 | 5.51 | 5.51 | 3.57% | 46,605 |
| Jun 17, 2025 | 5.50 | 5.87 | 5.30 | 5.32 | 5.32 | -2.39% | 28,182 |
| Jun 16, 2025 | 5.70 | 5.84 | 5.45 | 5.45 | 5.45 | -3.20% | 21,029 |
| Jun 13, 2025 | 5.38 | 5.95 | 5.38 | 5.63 | 5.63 | 4.84% | 66,802 |
| Jun 12, 2025 | 5.65 | 5.90 | 5.24 | 5.37 | 5.37 | -4.62% | 181,021 |
| Jun 11, 2025 | 5.73 | 5.73 | 5.52 | 5.63 | 5.63 | - | 22,619 |
| Jun 10, 2025 | 5.88 | 5.93 | 5.60 | 5.63 | 5.63 | -4.25% | 25,710 |
| Jun 9, 2025 | 6.03 | 6.03 | 5.75 | 5.88 | 5.88 | - | 31,960 |
| Jun 6, 2025 | 5.85 | 6.00 | 5.74 | 5.88 | 5.88 | 1.91% | 30,010 |
| Jun 5, 2025 | 5.84 | 5.92 | 5.63 | 5.77 | 5.77 | 1.05% | 23,869 |
| Jun 4, 2025 | 5.65 | 5.80 | 5.58 | 5.71 | 5.71 | 1.06% | 21,048 |
| Jun 3, 2025 | 5.73 | 5.76 | 5.29 | 5.65 | 5.65 | 1.80% | 15,464 |
| Jun 2, 2025 | 5.41 | 5.80 | 5.35 | 5.55 | 5.55 | 4.13% | 55,693 |
| May 30, 2025 | 5.35 | 5.50 | 5.27 | 5.33 | 5.33 | -0.04% | 45,700 |
| May 29, 2025 | 5.59 | 5.61 | 5.32 | 5.33 | 5.33 | -4.79% | 36,859 |
| 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 |