Coya Therapeutics, Inc. (COYA)
NASDAQ: COYA · Real-Time Price · USD
4.420
-0.450 (-9.24%)
Jun 5, 2026, 4:00 PM EDT - Market closed
Coya Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 5.06 | 5.10 | 4.41 | 4.42 | 4.42 | -9.24% | 234,084 |
| Jun 4, 2026 | 4.66 | 5.01 | 4.64 | 4.87 | 4.87 | 4.96% | 156,084 |
| Jun 3, 2026 | 4.72 | 4.75 | 4.40 | 4.64 | 4.64 | -1.90% | 116,950 |
| Jun 2, 2026 | 4.97 | 4.97 | 4.65 | 4.73 | 4.73 | -3.67% | 201,433 |
| Jun 1, 2026 | 4.82 | 5.15 | 4.75 | 4.91 | 4.91 | 1.87% | 395,026 |
| May 29, 2026 | 4.83 | 4.87 | 4.64 | 4.82 | 4.82 | -0.21% | 118,586 |
| May 28, 2026 | 4.74 | 4.85 | 4.66 | 4.83 | 4.83 | 1.26% | 86,261 |
| 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% | 92,859 |
| 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% | 99,555 |
| May 20, 2026 | 4.57 | 4.89 | 4.50 | 4.62 | 4.62 | 1.09% | 65,660 |
| 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 |
| May 4, 2026 | 4.20 | 4.30 | 4.11 | 4.26 | 4.26 | 2.16% | 127,667 |
| May 1, 2026 | 4.23 | 4.32 | 4.15 | 4.17 | 4.17 | -1.42% | 120,759 |
| Apr 30, 2026 | 4.11 | 4.27 | 4.08 | 4.23 | 4.23 | 3.93% | 78,395 |
| Apr 29, 2026 | 4.23 | 4.38 | 4.06 | 4.07 | 4.07 | -4.46% | 108,528 |
| Apr 28, 2026 | 4.45 | 4.50 | 4.26 | 4.26 | 4.26 | -3.18% | 63,749 |
| Apr 27, 2026 | 4.26 | 4.56 | 4.26 | 4.40 | 4.40 | 1.85% | 140,340 |
| Apr 24, 2026 | 4.31 | 4.38 | 4.18 | 4.32 | 4.32 | -0.46% | 109,537 |
| Apr 23, 2026 | 4.46 | 4.46 | 4.19 | 4.34 | 4.34 | -1.59% | 174,969 |
| Apr 22, 2026 | 4.56 | 4.64 | 4.41 | 4.41 | 4.41 | -2.65% | 160,610 |
| Apr 21, 2026 | 5.00 | 5.05 | 4.52 | 4.53 | 4.53 | -9.22% | 236,249 |
| Apr 20, 2026 | 4.74 | 5.08 | 4.69 | 4.99 | 4.99 | 4.39% | 234,824 |
| Apr 17, 2026 | 4.55 | 4.82 | 4.53 | 4.78 | 4.78 | 6.70% | 219,803 |
| Apr 16, 2026 | 4.52 | 4.54 | 4.34 | 4.48 | 4.48 | -1.10% | 82,142 |
| Apr 15, 2026 | 4.45 | 4.54 | 4.34 | 4.53 | 4.53 | 1.57% | 107,170 |
| Apr 14, 2026 | 4.48 | 4.51 | 4.30 | 4.46 | 4.46 | 0.22% | 130,701 |
| Apr 13, 2026 | 4.18 | 4.50 | 4.16 | 4.45 | 4.45 | 6.71% | 208,013 |
| Apr 10, 2026 | 4.54 | 4.59 | 4.06 | 4.17 | 4.17 | -7.95% | 156,636 |
| Apr 9, 2026 | 4.14 | 4.58 | 4.13 | 4.53 | 4.53 | 10.22% | 342,164 |
| Apr 8, 2026 | 4.09 | 4.17 | 4.00 | 4.11 | 4.11 | 3.01% | 171,342 |
| Apr 7, 2026 | 4.03 | 4.03 | 3.90 | 3.99 | 3.99 | -1.48% | 81,955 |
| Apr 6, 2026 | 4.08 | 4.13 | 3.90 | 4.05 | 4.05 | 1.00% | 191,447 |
| Apr 2, 2026 | 3.96 | 4.12 | 3.91 | 4.01 | 4.01 | -1.72% | 76,016 |
| Apr 1, 2026 | 4.00 | 4.19 | 3.99 | 4.08 | 4.08 | 3.55% | 111,859 |
| Mar 31, 2026 | 3.84 | 4.02 | 3.76 | 3.94 | 3.94 | 4.23% | 99,374 |
| Mar 30, 2026 | 4.00 | 4.03 | 3.71 | 3.78 | 3.78 | -4.55% | 128,871 |
| Mar 27, 2026 | 4.18 | 4.18 | 3.91 | 3.96 | 3.96 | -5.26% | 251,407 |
| Mar 26, 2026 | 4.16 | 4.27 | 4.10 | 4.18 | 4.18 | -0.36% | 118,593 |