Coya Therapeutics, Inc. - Common Stock (COYA)
4.4500
+0.0500 (1.14%)
NASDAQ · Last Trade: Mar 18th, 6:12 PM EDT
Historical Prices For Coya Therapeutics, Inc. - Common Stock (COYA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/17/2026 | 4.53 | 4.61 | 4.37 | 4.40 | 67,955 | 4.40 |
| 3/16/2026 | 4.46 | 4.63 | 4.35 | 4.50 | 166,610 | 4.50 |
| 3/13/2026 | 4.78 | 4.86 | 4.46 | 4.53 | 138,199 | 4.53 |
| 3/12/2026 | 4.85 | 4.86 | 4.69 | 4.75 | 134,038 | 4.75 |
| 3/11/2026 | 4.90 | 4.96 | 4.79 | 4.93 | 121,961 | 4.93 |
| 3/10/2026 | 4.85 | 5.05 | 4.83 | 4.90 | 135,864 | 4.90 |
| 3/09/2026 | 4.71 | 4.88 | 4.66 | 4.84 | 87,599 | 4.84 |
| 3/06/2026 | 4.65 | 4.88 | 4.64 | 4.79 | 89,507 | 4.79 |
| 3/05/2026 | 4.91 | 5.03 | 4.68 | 4.74 | 79,486 | 4.74 |
| 3/04/2026 | 4.72 | 4.98 | 4.63 | 4.93 | 96,894 | 4.93 |
| 3/03/2026 | 4.78 | 4.86 | 4.59 | 4.69 | 119,062 | 4.69 |
| 3/02/2026 | 4.88 | 4.95 | 4.66 | 4.91 | 161,327 | 4.91 |
| 2/27/2026 | 4.92 | 5.04 | 4.84 | 4.96 | 82,020 | 4.96 |
| 2/26/2026 | 5.02 | 5.08 | 4.83 | 4.98 | 69,715 | 4.98 |
| 2/25/2026 | 4.92 | 5.10 | 4.86 | 5.05 | 155,910 | 5.05 |
| 2/24/2026 | 4.63 | 4.91 | 4.60 | 4.90 | 134,952 | 4.90 |
| 2/23/2026 | 4.60 | 4.72 | 4.58 | 4.68 | 55,708 | 4.68 |
| 2/20/2026 | 4.80 | 4.80 | 4.55 | 4.61 | 103,818 | 4.61 |
| 2/19/2026 | 4.80 | 4.90 | 4.63 | 4.85 | 161,186 | 4.85 |
| 2/18/2026 | 4.61 | 4.87 | 4.61 | 4.85 | 83,158 | 4.85 |
| 2/17/2026 | 4.72 | 4.75 | 4.51 | 4.65 | 123,201 | 4.65 |
| 2/13/2026 | 4.68 | 4.85 | 4.67 | 4.71 | 76,480 | 4.71 |
| 2/12/2026 | 4.92 | 4.92 | 4.69 | 4.74 | 65,297 | 4.74 |
| 2/11/2026 | 5.00 | 5.01 | 4.76 | 4.93 | 106,027 | 4.93 |
| 2/10/2026 | 4.89 | 5.32 | 4.78 | 4.96 | 189,018 | 4.96 |
| 2/09/2026 | 4.83 | 4.95 | 4.72 | 4.90 | 136,924 | 4.90 |
| 2/06/2026 | 4.43 | 4.88 | 4.43 | 4.84 | 110,275 | 4.84 |
| 2/05/2026 | 4.71 | 4.79 | 4.41 | 4.42 | 208,055 | 4.42 |
| 2/04/2026 | 4.84 | 4.97 | 4.67 | 4.76 | 168,332 | 4.76 |
| 2/03/2026 | 4.71 | 4.94 | 4.69 | 4.86 | 165,364 | 4.86 |
| 2/02/2026 | 4.62 | 4.87 | 4.62 | 4.74 | 206,541 | 4.74 |
| 1/30/2026 | 4.68 | 4.85 | 4.50 | 4.65 | 292,996 | 4.65 |
| 1/29/2026 | 4.57 | 4.76 | 4.45 | 4.60 | 190,988 | 4.60 |
| 1/28/2026 | 4.86 | 4.86 | 4.50 | 4.60 | 315,376 | 4.60 |
| 1/27/2026 | 4.69 | 4.86 | 4.66 | 4.84 | 79,803 | 4.84 |
| 1/26/2026 | 4.66 | 4.77 | 4.51 | 4.68 | 213,002 | 4.68 |
| 1/23/2026 | 4.73 | 4.82 | 4.56 | 4.72 | 304,890 | 4.72 |
| 1/22/2026 | 4.54 | 4.76 | 4.49 | 4.73 | 212,574 | 4.73 |
| 1/21/2026 | 4.48 | 4.64 | 4.37 | 4.55 | 302,284 | 4.55 |
| 1/20/2026 | 4.21 | 4.56 | 4.01 | 4.48 | 351,498 | 4.48 |
| 1/16/2026 | 4.11 | 4.37 | 4.06 | 4.28 | 385,311 | 4.28 |
| 1/15/2026 | 4.63 | 4.73 | 3.94 | 4.03 | 1,026,396 | 4.03 |
| 1/14/2026 | 4.69 | 4.95 | 4.62 | 4.64 | 277,175 | 4.64 |
| 1/13/2026 | 4.75 | 4.85 | 4.45 | 4.62 | 324,336 | 4.62 |
| 1/12/2026 | 4.88 | 4.88 | 4.55 | 4.75 | 364,725 | 4.75 |
| 1/09/2026 | 5.15 | 5.15 | 4.78 | 4.85 | 576,966 | 4.85 |
| 1/08/2026 | 5.15 | 5.40 | 4.99 | 5.12 | 382,056 | 5.12 |
| 1/07/2026 | 5.32 | 5.50 | 5.01 | 5.15 | 340,160 | 5.15 |
| 1/06/2026 | 5.43 | 5.48 | 5.25 | 5.25 | 164,182 | 5.25 |
| 1/05/2026 | 5.75 | 5.96 | 5.31 | 5.36 | 321,442 | 5.36 |
| 1/02/2026 | 5.83 | 5.93 | 5.44 | 5.65 | 291,274 | 5.65 |
| 12/31/2025 | 5.49 | 5.90 | 5.49 | 5.80 | 161,091 | 5.80 |
| 12/30/2025 | 5.53 | 6.03 | 5.40 | 5.54 | 238,047 | 5.54 |
| 12/29/2025 | 5.48 | 5.63 | 5.39 | 5.55 | 221,407 | 5.55 |
| 12/26/2025 | 5.54 | 5.75 | 5.29 | 5.47 | 89,020 | 5.47 |
| 12/24/2025 | 5.42 | 5.60 | 5.30 | 5.55 | 128,805 | 5.55 |
| 12/23/2025 | 5.69 | 5.69 | 5.34 | 5.39 | 139,501 | 5.39 |
| 12/22/2025 | 5.57 | 5.77 | 5.34 | 5.36 | 194,190 | 5.36 |
| 12/19/2025 | 5.29 | 5.55 | 5.27 | 5.49 | 363,477 | 5.49 |