Coya Therapeutics, Inc. (COYA)
NASDAQ: COYA · Real-Time Price · USD
4.900
+0.220 (4.70%)
Feb 24, 2026, 4:00 PM EST - Market closed
Coya Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 4.63 | 4.91 | 4.60 | 4.90 | 4.90 | 4.70% | 134,952 |
| Feb 23, 2026 | 4.60 | 4.72 | 4.58 | 4.68 | 4.68 | 1.52% | 55,700 |
| Feb 20, 2026 | 4.80 | 4.80 | 4.55 | 4.61 | 4.61 | -4.95% | 103,818 |
| Feb 19, 2026 | 4.80 | 4.90 | 4.64 | 4.85 | 4.85 | - | 161,186 |
| Feb 18, 2026 | 4.61 | 4.87 | 4.61 | 4.85 | 4.85 | 4.30% | 83,153 |
| Feb 17, 2026 | 4.72 | 4.75 | 4.51 | 4.65 | 4.65 | -1.27% | 123,181 |
| Feb 13, 2026 | 4.68 | 4.85 | 4.68 | 4.71 | 4.71 | -0.63% | 76,480 |
| Feb 12, 2026 | 4.92 | 4.92 | 4.69 | 4.74 | 4.74 | -3.85% | 65,297 |
| Feb 11, 2026 | 5.00 | 5.01 | 4.77 | 4.93 | 4.93 | -0.60% | 106,027 |
| Feb 10, 2026 | 4.89 | 5.32 | 4.78 | 4.96 | 4.96 | 1.22% | 189,018 |
| Feb 9, 2026 | 4.83 | 4.95 | 4.72 | 4.90 | 4.90 | 1.24% | 136,894 |
| Feb 6, 2026 | 4.43 | 4.88 | 4.43 | 4.84 | 4.84 | 9.50% | 110,275 |
| Feb 5, 2026 | 4.71 | 4.80 | 4.41 | 4.42 | 4.42 | -7.14% | 207,467 |
| Feb 4, 2026 | 4.84 | 4.97 | 4.67 | 4.76 | 4.76 | -2.06% | 168,332 |
| Feb 3, 2026 | 4.71 | 4.94 | 4.69 | 4.86 | 4.86 | 2.53% | 165,349 |
| Feb 2, 2026 | 4.62 | 4.87 | 4.62 | 4.74 | 4.74 | 1.94% | 206,140 |
| Jan 30, 2026 | 4.68 | 4.85 | 4.50 | 4.65 | 4.65 | 1.09% | 272,588 |
| Jan 29, 2026 | 4.57 | 4.76 | 4.45 | 4.60 | 4.60 | - | 190,988 |
| Jan 28, 2026 | 4.86 | 4.86 | 4.50 | 4.60 | 4.60 | -4.96% | 315,376 |
| Jan 27, 2026 | 4.69 | 4.86 | 4.66 | 4.84 | 4.84 | 3.42% | 79,673 |
| Jan 26, 2026 | 4.66 | 4.77 | 4.51 | 4.68 | 4.68 | -0.85% | 212,897 |
| Jan 23, 2026 | 4.73 | 4.82 | 4.56 | 4.72 | 4.72 | -0.21% | 304,840 |
| Jan 22, 2026 | 4.54 | 4.76 | 4.49 | 4.73 | 4.73 | 3.96% | 212,574 |
| Jan 21, 2026 | 4.48 | 4.64 | 4.37 | 4.55 | 4.55 | 1.56% | 301,940 |
| Jan 20, 2026 | 4.21 | 4.56 | 4.01 | 4.48 | 4.48 | 4.67% | 351,498 |
| Jan 16, 2026 | 4.11 | 4.37 | 4.06 | 4.28 | 4.28 | 6.20% | 385,033 |
| Jan 15, 2026 | 4.63 | 4.73 | 3.94 | 4.03 | 4.03 | -13.15% | 1,025,979 |
| Jan 14, 2026 | 4.69 | 4.95 | 4.62 | 4.64 | 4.64 | 0.43% | 277,165 |
| Jan 13, 2026 | 4.75 | 4.85 | 4.45 | 4.62 | 4.62 | -2.74% | 323,918 |
| Jan 12, 2026 | 4.88 | 4.88 | 4.55 | 4.75 | 4.75 | -2.06% | 364,725 |
| Jan 9, 2026 | 5.15 | 5.15 | 4.78 | 4.85 | 4.85 | -5.27% | 576,644 |
| Jan 8, 2026 | 5.15 | 5.40 | 4.99 | 5.12 | 5.12 | -0.58% | 381,921 |
| Jan 7, 2026 | 5.32 | 5.50 | 5.01 | 5.15 | 5.15 | -1.90% | 339,106 |
| Jan 6, 2026 | 5.43 | 5.48 | 5.25 | 5.25 | 5.25 | -2.05% | 164,182 |
| Jan 5, 2026 | 5.75 | 5.96 | 5.31 | 5.36 | 5.36 | -5.13% | 321,385 |
| Jan 2, 2026 | 5.83 | 5.94 | 5.44 | 5.65 | 5.65 | -2.59% | 291,274 |
| Dec 31, 2025 | 5.49 | 5.90 | 5.49 | 5.80 | 5.80 | 4.69% | 161,091 |
| Dec 30, 2025 | 5.53 | 6.03 | 5.40 | 5.54 | 5.54 | -0.18% | 238,047 |
| Dec 29, 2025 | 5.48 | 5.63 | 5.39 | 5.55 | 5.55 | 1.46% | 221,407 |
| Dec 26, 2025 | 5.54 | 5.75 | 5.29 | 5.47 | 5.47 | -1.44% | 89,020 |
| Dec 24, 2025 | 5.42 | 5.60 | 5.30 | 5.55 | 5.55 | 2.97% | 128,805 |
| Dec 23, 2025 | 5.69 | 5.69 | 5.34 | 5.39 | 5.39 | 0.56% | 139,501 |
| Dec 22, 2025 | 5.57 | 5.77 | 5.34 | 5.36 | 5.36 | -2.37% | 194,188 |
| Dec 19, 2025 | 5.29 | 5.55 | 5.27 | 5.49 | 5.49 | 3.58% | 363,414 |
| Dec 18, 2025 | 5.65 | 5.76 | 5.25 | 5.30 | 5.30 | -5.36% | 327,583 |
| Dec 17, 2025 | 5.89 | 6.01 | 5.57 | 5.60 | 5.60 | -3.95% | 196,040 |
| Dec 16, 2025 | 5.91 | 5.95 | 5.73 | 5.83 | 5.83 | -1.35% | 204,687 |
| Dec 15, 2025 | 6.23 | 6.36 | 5.90 | 5.91 | 5.91 | -4.37% | 301,118 |
| Dec 12, 2025 | 6.29 | 6.44 | 6.12 | 6.18 | 6.18 | -1.12% | 268,317 |
| Dec 11, 2025 | 6.03 | 6.28 | 6.03 | 6.25 | 6.25 | 2.63% | 243,800 |