Coya Therapeutics, Inc. (COYA)
NASDAQ: COYA · Real-Time Price · USD
4.940
+0.090 (1.86%)
Oct 7, 2026, 10:37 AM EDT - Market open
Coya Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 4.81 | 4.95 | 4.76 | 4.94 | 4.94 | 1.86% | 24,065 |
| Oct 6, 2026 | 4.86 | 5.03 | 4.74 | 4.85 | 4.85 | - | 94,623 |
| Oct 5, 2026 | 4.85 | 4.94 | 4.78 | 4.85 | 4.85 | 0.83% | 117,246 |
| Oct 2, 2026 | 4.80 | 4.93 | 4.76 | 4.81 | 4.81 | 1.69% | 88,690 |
| Oct 1, 2026 | 5.00 | 5.00 | 4.70 | 4.73 | 4.73 | -5.59% | 116,132 |
| Sep 30, 2026 | 5.06 | 5.15 | 4.98 | 5.01 | 5.01 | -0.40% | 101,360 |
| Sep 29, 2026 | 5.02 | 5.05 | 4.93 | 5.03 | 5.03 | 1.00% | 75,465 |
| Sep 28, 2026 | 5.03 | 5.12 | 4.96 | 4.98 | 4.98 | -1.97% | 120,318 |
| Sep 25, 2026 | 5.19 | 5.24 | 5.02 | 5.08 | 5.08 | -1.93% | 59,938 |
| Sep 24, 2026 | 5.02 | 5.18 | 4.92 | 5.18 | 5.18 | 2.78% | 106,635 |
| Sep 23, 2026 | 5.31 | 5.31 | 4.90 | 5.04 | 5.04 | -4.91% | 158,612 |
| Sep 22, 2026 | 4.99 | 5.35 | 4.93 | 5.30 | 5.30 | 7.07% | 334,121 |
| Sep 21, 2026 | 4.94 | 5.04 | 4.83 | 4.95 | 4.95 | 1.23% | 167,197 |
| Sep 18, 2026 | 4.76 | 5.09 | 4.71 | 4.89 | 4.89 | 2.73% | 403,456 |
| Sep 17, 2026 | 4.54 | 4.89 | 4.54 | 4.76 | 4.76 | 6.73% | 221,539 |
| Sep 16, 2026 | 4.66 | 4.72 | 4.46 | 4.46 | 4.46 | -4.09% | 129,322 |
| Sep 15, 2026 | 4.62 | 4.72 | 4.49 | 4.65 | 4.65 | 0.22% | 215,172 |
| Sep 14, 2026 | 4.39 | 4.78 | 4.33 | 4.64 | 4.64 | 5.94% | 201,468 |
| Sep 11, 2026 | 4.59 | 4.66 | 4.37 | 4.38 | 4.38 | -3.10% | 139,342 |
| Sep 10, 2026 | 4.61 | 4.62 | 4.46 | 4.52 | 4.52 | -1.95% | 93,464 |
| Sep 9, 2026 | 4.55 | 4.70 | 4.53 | 4.61 | 4.61 | - | 77,819 |
| Sep 8, 2026 | 4.82 | 4.82 | 4.60 | 4.61 | 4.61 | -3.15% | 98,353 |
| Sep 4, 2026 | 4.54 | 4.77 | 4.52 | 4.76 | 4.76 | 4.62% | 75,759 |
| Sep 3, 2026 | 4.50 | 4.58 | 4.36 | 4.55 | 4.55 | 2.94% | 100,315 |
| Sep 2, 2026 | 4.53 | 4.65 | 4.39 | 4.42 | 4.42 | -2.00% | 61,902 |
| Sep 1, 2026 | 4.52 | 4.63 | 4.48 | 4.51 | 4.51 | -1.10% | 101,246 |
| Aug 31, 2026 | 4.58 | 4.70 | 4.51 | 4.56 | 4.56 | -0.65% | 47,432 |
| Aug 28, 2026 | 4.82 | 4.82 | 4.55 | 4.59 | 4.59 | -5.56% | 153,108 |
| Aug 27, 2026 | 5.14 | 5.14 | 4.76 | 4.86 | 4.86 | -0.21% | 77,622 |
| Aug 26, 2026 | 5.02 | 5.03 | 4.83 | 4.87 | 4.87 | -3.37% | 54,399 |
| Aug 25, 2026 | 4.99 | 5.22 | 4.98 | 5.04 | 5.04 | 1.61% | 145,185 |
| Aug 24, 2026 | 4.89 | 5.26 | 4.71 | 4.96 | 4.96 | 1.85% | 147,065 |
| Aug 21, 2026 | 4.90 | 4.95 | 4.81 | 4.87 | 4.87 | 0.21% | 70,948 |
| Aug 20, 2026 | 5.00 | 5.00 | 4.73 | 4.86 | 4.86 | -2.21% | 59,524 |
| Aug 19, 2026 | 4.96 | 5.10 | 4.95 | 4.97 | 4.97 | 1.02% | 118,873 |
| Aug 18, 2026 | 4.65 | 4.93 | 4.65 | 4.92 | 4.92 | 5.35% | 106,647 |
| Aug 17, 2026 | 4.81 | 4.81 | 4.63 | 4.67 | 4.67 | -2.51% | 67,278 |
| Aug 14, 2026 | 4.70 | 4.85 | 4.55 | 4.79 | 4.79 | 2.57% | 113,556 |
| Aug 13, 2026 | 4.72 | 4.82 | 4.67 | 4.67 | 4.67 | -0.43% | 97,491 |
| Aug 12, 2026 | 4.83 | 4.83 | 4.67 | 4.69 | 4.69 | -2.29% | 85,589 |
| Aug 11, 2026 | 4.62 | 4.85 | 4.52 | 4.80 | 4.80 | 3.45% | 130,176 |
| Aug 10, 2026 | 4.80 | 4.80 | 4.57 | 4.64 | 4.64 | -3.53% | 181,086 |
| Aug 7, 2026 | 4.71 | 4.84 | 4.65 | 4.81 | 4.81 | 5.02% | 141,840 |
| Aug 6, 2026 | 4.56 | 4.70 | 4.52 | 4.58 | 4.58 | 0.66% | 249,793 |
| Aug 5, 2026 | 4.61 | 4.67 | 4.49 | 4.55 | 4.55 | -0.44% | 99,696 |
| Aug 4, 2026 | 4.45 | 4.65 | 4.43 | 4.57 | 4.57 | 3.16% | 145,677 |
| Aug 3, 2026 | 4.24 | 4.46 | 4.13 | 4.43 | 4.43 | 5.73% | 116,954 |
| Jul 31, 2026 | 4.08 | 4.22 | 4.00 | 4.19 | 4.19 | 2.70% | 179,952 |
| Jul 30, 2026 | 3.94 | 4.12 | 3.92 | 4.08 | 4.08 | 5.43% | 151,355 |
| Jul 29, 2026 | 4.00 | 4.15 | 3.86 | 3.87 | 3.87 | -3.25% | 144,314 |