Coya Therapeutics, Inc. (COYA)
NASDAQ: COYA · Real-Time Price · USD
4.600
-0.240 (-4.96%)
Jul 16, 2026, 4:00 PM EDT - Market closed
Coya Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 4.84 | 4.85 | 4.53 | 4.60 | 4.60 | -4.96% | 342,451 |
| Jul 15, 2026 | 4.88 | 4.98 | 4.72 | 4.84 | 4.84 | -0.62% | 256,538 |
| Jul 14, 2026 | 4.90 | 5.36 | 4.80 | 4.87 | 4.87 | 0.31% | 430,904 |
| Jul 13, 2026 | 5.23 | 5.23 | 4.77 | 4.86 | 4.86 | -7.70% | 399,464 |
| Jul 10, 2026 | 5.33 | 5.64 | 4.99 | 5.26 | 5.26 | - | 392,165 |
| Jul 9, 2026 | 5.37 | 5.52 | 5.26 | 5.26 | 5.26 | -1.87% | 256,502 |
| Jul 8, 2026 | 5.75 | 5.75 | 5.33 | 5.36 | 5.36 | -6.78% | 570,075 |
| Jul 7, 2026 | 5.72 | 5.88 | 5.42 | 5.75 | 5.75 | -0.17% | 285,864 |
| Jul 6, 2026 | 5.90 | 5.97 | 5.64 | 5.76 | 5.76 | -1.71% | 168,651 |
| Jul 2, 2026 | 5.75 | 6.10 | 5.57 | 5.86 | 5.86 | 3.53% | 107,477 |
| Jul 1, 2026 | 5.87 | 5.93 | 5.58 | 5.66 | 5.66 | -3.25% | 103,959 |
| Jun 30, 2026 | 6.04 | 6.21 | 5.85 | 5.85 | 5.85 | -3.62% | 300,115 |
| Jun 29, 2026 | 5.53 | 6.08 | 5.44 | 6.07 | 6.07 | 10.36% | 292,495 |
| Jun 26, 2026 | 5.20 | 5.50 | 5.00 | 5.50 | 5.50 | 7.21% | 249,009 |
| Jun 25, 2026 | 5.35 | 5.43 | 5.12 | 5.13 | 5.13 | -3.57% | 128,350 |
| Jun 24, 2026 | 5.39 | 5.50 | 5.31 | 5.32 | 5.32 | -1.30% | 115,268 |
| Jun 23, 2026 | 5.23 | 5.50 | 5.18 | 5.39 | 5.39 | 1.89% | 266,133 |
| Jun 22, 2026 | 5.05 | 5.49 | 4.94 | 5.29 | 5.29 | 7.52% | 400,670 |
| Jun 18, 2026 | 5.09 | 5.13 | 4.81 | 4.92 | 4.92 | -2.19% | 205,897 |
| Jun 17, 2026 | 4.82 | 5.21 | 4.71 | 5.03 | 5.03 | 4.36% | 321,660 |
| Jun 16, 2026 | 4.91 | 4.92 | 4.62 | 4.82 | 4.82 | -1.43% | 154,031 |
| Jun 15, 2026 | 4.79 | 4.94 | 4.75 | 4.89 | 4.89 | 3.16% | 186,729 |
| Jun 12, 2026 | 4.65 | 4.94 | 4.57 | 4.74 | 4.74 | 2.16% | 114,973 |
| Jun 11, 2026 | 4.42 | 4.70 | 4.33 | 4.64 | 4.64 | 5.22% | 175,110 |
| Jun 10, 2026 | 4.45 | 4.73 | 4.41 | 4.41 | 4.41 | -1.56% | 116,527 |
| Jun 9, 2026 | 4.64 | 4.70 | 4.30 | 4.48 | 4.48 | -1.54% | 93,072 |
| Jun 8, 2026 | 4.51 | 4.62 | 4.37 | 4.55 | 4.55 | 2.94% | 83,989 |
| Jun 5, 2026 | 5.06 | 5.10 | 4.41 | 4.42 | 4.42 | -9.24% | 234,165 |
| Jun 4, 2026 | 4.66 | 5.01 | 4.64 | 4.87 | 4.87 | 4.96% | 156,113 |
| Jun 3, 2026 | 4.72 | 4.75 | 4.40 | 4.64 | 4.64 | -1.90% | 117,950 |
| Jun 2, 2026 | 4.97 | 4.97 | 4.65 | 4.73 | 4.73 | -3.67% | 201,482 |
| Jun 1, 2026 | 4.82 | 5.15 | 4.75 | 4.91 | 4.91 | 1.87% | 401,166 |
| May 29, 2026 | 4.83 | 4.87 | 4.64 | 4.82 | 4.82 | -0.21% | 118,693 |
| May 28, 2026 | 4.74 | 4.85 | 4.66 | 4.83 | 4.83 | 1.26% | 86,611 |
| May 27, 2026 | 4.72 | 4.87 | 4.69 | 4.77 | 4.77 | 1.27% | 57,731 |
| May 26, 2026 | 4.80 | 4.83 | 4.63 | 4.71 | 4.71 | -2.08% | 93,114 |
| May 22, 2026 | 4.80 | 5.01 | 4.79 | 4.81 | 4.81 | -0.62% | 75,959 |
| May 21, 2026 | 4.61 | 4.89 | 4.51 | 4.84 | 4.84 | 4.76% | 99,962 |
| May 20, 2026 | 4.57 | 4.89 | 4.50 | 4.62 | 4.62 | 1.09% | 65,966 |
| May 19, 2026 | 4.84 | 4.86 | 4.55 | 4.57 | 4.57 | -7.11% | 85,995 |
| May 18, 2026 | 5.05 | 5.28 | 4.85 | 4.92 | 4.92 | -0.81% | 256,246 |
| May 15, 2026 | 5.34 | 5.34 | 4.90 | 4.96 | 4.96 | -5.70% | 152,055 |
| May 14, 2026 | 4.59 | 5.36 | 4.32 | 5.26 | 5.26 | 15.86% | 440,775 |
| May 13, 2026 | 4.20 | 4.65 | 4.14 | 4.54 | 4.54 | 5.83% | 273,639 |
| May 12, 2026 | 4.17 | 4.35 | 3.90 | 4.29 | 4.29 | 2.63% | 512,537 |
| May 11, 2026 | 4.12 | 4.25 | 4.12 | 4.18 | 4.18 | 1.70% | 144,119 |
| May 8, 2026 | 4.23 | 4.28 | 4.06 | 4.11 | 4.11 | -2.14% | 165,654 |
| May 7, 2026 | 4.32 | 4.34 | 4.15 | 4.20 | 4.20 | -0.94% | 100,851 |
| May 6, 2026 | 4.27 | 4.37 | 4.17 | 4.24 | 4.24 | -0.24% | 74,539 |
| May 5, 2026 | 4.31 | 4.31 | 4.15 | 4.25 | 4.25 | -0.23% | 159,933 |