Coya Therapeutics, Inc. (COYA)
NASDAQ: COYA · Real-Time Price · USD
4.870
-0.170 (-3.37%)
At close: Aug 26, 2026, 4:00 PM EDT
4.950
+0.080 (1.64%)
Pre-market: Aug 27, 2026, 8:22 AM EDT
Coya Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 5.02 | 5.03 | 4.83 | 4.87 | 4.87 | -3.37% | 54,387 |
| Aug 25, 2026 | 4.99 | 5.22 | 4.98 | 5.04 | 5.04 | 1.61% | 141,995 |
| Aug 24, 2026 | 4.89 | 5.26 | 4.71 | 4.96 | 4.96 | 1.85% | 147,053 |
| Aug 21, 2026 | 4.90 | 4.95 | 4.81 | 4.87 | 4.87 | 0.21% | 68,747 |
| Aug 20, 2026 | 5.00 | 5.00 | 4.73 | 4.86 | 4.86 | -2.21% | 59,523 |
| 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 |
| Jul 28, 2026 | 4.26 | 4.29 | 3.99 | 4.00 | 4.00 | -6.21% | 203,218 |
| Jul 27, 2026 | 4.33 | 4.41 | 4.24 | 4.27 | 4.27 | 0.35% | 81,170 |
| Jul 24, 2026 | 4.39 | 4.44 | 4.21 | 4.25 | 4.25 | -2.97% | 159,105 |
| Jul 23, 2026 | 4.34 | 4.43 | 4.24 | 4.38 | 4.38 | 0.23% | 243,156 |
| Jul 22, 2026 | 4.56 | 4.56 | 4.34 | 4.37 | 4.37 | -3.96% | 143,266 |
| Jul 21, 2026 | 4.49 | 4.59 | 4.38 | 4.55 | 4.55 | 2.48% | 257,674 |
| Jul 20, 2026 | 4.56 | 4.72 | 4.43 | 4.44 | 4.44 | -2.20% | 245,942 |
| Jul 17, 2026 | 4.59 | 4.66 | 4.45 | 4.54 | 4.54 | -1.30% | 361,179 |
| Jul 16, 2026 | 4.84 | 4.85 | 4.53 | 4.60 | 4.60 | -4.96% | 343,766 |
| Jul 15, 2026 | 4.88 | 4.98 | 4.72 | 4.84 | 4.84 | -0.62% | 256,613 |
| Jul 14, 2026 | 4.90 | 5.36 | 4.80 | 4.87 | 4.87 | 0.31% | 441,275 |
| Jul 13, 2026 | 5.23 | 5.23 | 4.77 | 4.86 | 4.86 | -7.70% | 404,987 |
| 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% | 264,280 |
| Jul 8, 2026 | 5.75 | 5.75 | 5.33 | 5.36 | 5.36 | -6.78% | 575,021 |
| Jul 7, 2026 | 5.72 | 5.88 | 5.42 | 5.75 | 5.75 | -0.17% | 305,931 |
| Jul 6, 2026 | 5.90 | 5.97 | 5.64 | 5.76 | 5.76 | -1.71% | 169,972 |
| Jul 2, 2026 | 5.75 | 6.10 | 5.57 | 5.86 | 5.86 | 3.53% | 107,485 |
| Jul 1, 2026 | 5.87 | 5.93 | 5.58 | 5.66 | 5.66 | -3.25% | 104,030 |
| Jun 30, 2026 | 6.04 | 6.21 | 5.85 | 5.85 | 5.85 | -3.62% | 300,250 |
| Jun 29, 2026 | 5.53 | 6.08 | 5.44 | 6.07 | 6.07 | 10.36% | 292,808 |
| Jun 26, 2026 | 5.20 | 5.50 | 5.00 | 5.50 | 5.50 | 7.21% | 249,386 |
| Jun 25, 2026 | 5.35 | 5.43 | 5.12 | 5.13 | 5.13 | -3.57% | 134,612 |
| Jun 24, 2026 | 5.39 | 5.50 | 5.31 | 5.32 | 5.32 | -1.30% | 115,272 |
| Jun 23, 2026 | 5.23 | 5.50 | 5.18 | 5.39 | 5.39 | 1.89% | 268,711 |
| Jun 22, 2026 | 5.05 | 5.49 | 4.94 | 5.29 | 5.29 | 7.52% | 409,073 |
| Jun 18, 2026 | 5.09 | 5.13 | 4.81 | 4.92 | 4.92 | -2.19% | 215,713 |
| Jun 17, 2026 | 4.82 | 5.21 | 4.71 | 5.03 | 5.03 | 4.36% | 322,160 |
| Jun 16, 2026 | 4.91 | 4.92 | 4.62 | 4.82 | 4.82 | -1.43% | 154,031 |