Coya Therapeutics Inc.

6.02
-0.52 (-7.95%)
At close: Apr 03, 2025, 3:59 PM
6.32
4.98%
After-hours: Apr 03, 2025, 07:01 PM EDT

Coya Therapeutics Stock Price History

Date Open High Low Close Change % Change Volume
Apr 2, 2025 6.22 6.57 6.22 6.54 0.23 3.65% 25,637
Apr 1, 2025 6.51 6.67 6.12 6.31 -0.16 -2.47% 72,710
Mar 31, 2025 6.55 6.72 6.40 6.47 -0.09 -1.37% 37,946
Mar 28, 2025 6.94 7.06 6.52 6.56 -0.33 -4.79% 33,739
Mar 27, 2025 6.60 6.94 6.50 6.89 0.38 5.84% 60,000
Mar 26, 2025 6.60 6.71 6.40 6.51 -0.04 -0.61% 78,333
Mar 25, 2025 6.75 6.75 6.36 6.55 -0.10 -1.50% 35,700
Mar 24, 2025 6.70 6.79 6.51 6.65 -0.03 -0.45% 37,300
Mar 21, 2025 6.32 6.68 6.20 6.68 0.21 3.25% 49,791
Mar 20, 2025 6.31 6.58 6.30 6.47 0.02 0.31% 70,763
Mar 19, 2025 6.58 6.58 6.18 6.45 0.00 0.00% 74,700
Mar 18, 2025 6.98 7.03 6.45 6.45 -0.40 -5.84% 118,603
Mar 17, 2025 6.51 7.05 6.38 6.85 0.36 5.55% 48,515
Mar 14, 2025 6.46 6.75 6.22 6.49 0.01 0.15% 113,969
Mar 13, 2025 6.76 6.85 6.34 6.48 -0.15 -2.26% 25,437
Mar 12, 2025 6.82 6.96 6.47 6.63 -0.07 -1.04% 53,500
Mar 11, 2025 6.58 6.86 6.21 6.70 0.16 2.45% 39,438
Mar 10, 2025 6.92 7.10 6.41 6.54 -0.34 -4.94% 79,587
Mar 7, 2025 6.22 7.38 6.16 6.88 0.59 9.38% 630,261
Mar 6, 2025 6.52 6.72 6.27 6.29 -0.23 -3.53% 53,100
Mar 5, 2025 6.79 6.87 6.47 6.52 -0.27 -3.98% 39,818
Mar 4, 2025 7.15 7.86 6.77 6.79 -0.61 -8.24% 173,013
Mar 3, 2025 7.13 8.29 7.03 7.40 0.32 4.52% 277,100
Feb 28, 2025 6.53 7.19 6.31 7.08 0.35 5.20% 115,000
Feb 27, 2025 6.00 6.78 5.86 6.73 0.73 12.17% 273,526
Feb 26, 2025 6.04 6.19 5.81 6.00 0.03 0.50% 91,000
Feb 25, 2025 5.89 6.10 5.82 5.97 0.07 1.19% 104,736
Feb 24, 2025 6.36 6.36 5.89 5.90 -0.51 -7.96% 159,400
Feb 21, 2025 6.20 6.65 5.89 6.41 0.24 3.89% 265,900
Feb 20, 2025 6.29 6.38 5.85 6.17 -0.22 -3.44% 160,000
Feb 19, 2025 6.53 6.77 6.07 6.39 -0.19 -2.89% 160,546
Feb 18, 2025 6.84 6.86 6.50 6.58 -0.22 -3.24% 72,000
Feb 14, 2025 6.74 7.25 6.70 6.80 -0.04 -0.58% 74,104
Feb 13, 2025 6.62 7.10 6.53 6.84 0.23 3.48% 39,140
Feb 12, 2025 6.46 6.80 6.46 6.61 -0.02 -0.30% 83,220
Feb 11, 2025 6.77 7.08 6.42 6.63 -0.25 -3.63% 48,745
Feb 10, 2025 6.83 6.99 6.66 6.88 0.05 0.73% 51,906
Feb 7, 2025 7.09 7.09 6.63 6.83 -0.17 -2.43% 63,700
Feb 6, 2025 7.10 7.55 6.88 7.00 0.47 7.20% 400,543
Feb 5, 2025 6.29 6.58 6.22 6.53 0.31 4.98% 35,506
Feb 4, 2025 6.29 6.64 6.15 6.22 -0.14 -2.20% 63,343
Feb 3, 2025 5.92 6.38 5.88 6.36 0.28 4.61% 106,236
Jan 31, 2025 5.89 6.17 5.78 6.08 0.22 3.75% 59,604
Jan 30, 2025 5.80 5.98 5.71 5.86 0.01 0.17% 35,300
Jan 29, 2025 5.86 5.94 5.64 5.85 0.04 0.69% 43,102
Jan 28, 2025 5.79 5.97 5.66 5.81 -0.08 -1.36% 37,800
Jan 27, 2025 5.82 5.97 5.51 5.89 -0.01 -0.17% 41,300
Jan 24, 2025 5.84 5.99 5.69 5.90 0.06 1.03% 26,500
Jan 23, 2025 5.60 5.91 5.56 5.84 0.18 3.18% 18,112
Jan 22, 2025 5.65 5.72 5.56 5.66 0.00 0.00% 7,748