Coya Therapeutics, Inc. (COYA)
NASDAQ: COYA · Real-Time Price · USD
5.97
+0.18 (3.11%)
Jul 17, 2025, 3:25 PM - Market open
Coya Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 5.79 | 5.98 | 5.71 | 5.89 | - | 1.73% | 17,837 |
| Jul 16, 2025 | 6.20 | 6.20 | 5.79 | 5.79 | 5.79 | -4.30% | 128,821 |
| Jul 15, 2025 | 6.13 | 6.19 | 5.95 | 6.05 | 6.05 | -1.79% | 66,361 |
| Jul 14, 2025 | 6.14 | 6.29 | 6.01 | 6.16 | 6.16 | 0.49% | 65,357 |
| Jul 11, 2025 | 6.30 | 6.34 | 6.02 | 6.13 | 6.13 | -3.08% | 74,754 |
| Jul 10, 2025 | 6.28 | 6.45 | 5.97 | 6.33 | 6.33 | 1.69% | 107,545 |
| Jul 9, 2025 | 6.16 | 6.34 | 6.05 | 6.22 | 6.22 | 3.67% | 90,770 |
| Jul 8, 2025 | 5.95 | 6.06 | 5.94 | 6.00 | 6.00 | 2.21% | 66,734 |
| Jul 7, 2025 | 6.00 | 6.14 | 5.76 | 5.87 | 5.87 | -1.51% | 60,294 |
| Jul 3, 2025 | 5.85 | 6.01 | 5.76 | 5.96 | 5.96 | 3.11% | 72,677 |
| Jul 2, 2025 | 5.75 | 5.98 | 5.57 | 5.78 | 5.78 | 1.40% | 76,654 |
| Jul 1, 2025 | 5.79 | 6.23 | 5.63 | 5.70 | 5.70 | -0.87% | 76,614 |
| Jun 30, 2025 | 6.00 | 6.34 | 5.58 | 5.75 | 5.75 | -1.71% | 111,011 |
| Jun 27, 2025 | 6.00 | 6.01 | 5.69 | 5.85 | 5.85 | -0.85% | 94,805 |
| Jun 26, 2025 | 5.92 | 6.22 | 5.82 | 5.90 | 5.90 | -0.34% | 53,396 |
| 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 |