Coya Therapeutics Inc. (COYA)
7.64
0.56 (7.91%)
At close: Mar 03, 2025, 3:59 PM
7.40
-3.14%
After-hours: Mar 03, 2025, 04:00 PM EST
COYA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 6.53 | 7.19 | 6.31 | 7.08 | 0.35 | 5.20% | 114,990 |
| 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 |
| Jan 21, 2025 | 5.50 | 5.66 | 5.32 | 5.66 | 0.28 | 5.20% | 34,524 |
| Jan 17, 2025 | 5.60 | 5.69 | 5.32 | 5.38 | -0.22 | -3.93% | 64,000 |
| Jan 16, 2025 | 5.63 | 5.84 | 5.41 | 5.60 | 0.02 | 0.36% | 88,036 |
| Jan 15, 2025 | 5.72 | 5.89 | 5.51 | 5.58 | -0.07 | -1.24% | 72,000 |
| Jan 14, 2025 | 6.02 | 6.14 | 5.63 | 5.65 | -0.32 | -5.36% | 61,996 |
| Jan 13, 2025 | 5.71 | 6.03 | 5.70 | 5.97 | 0.20 | 3.47% | 50,100 |
| Jan 10, 2025 | 6.27 | 6.27 | 5.76 | 5.77 | -0.30 | -4.94% | 27,244 |
| Jan 8, 2025 | 6.19 | 6.37 | 6.02 | 6.07 | -0.10 | -1.62% | 96,129 |
| Jan 7, 2025 | 6.25 | 6.40 | 6.10 | 6.17 | 0.02 | 0.33% | 44,340 |
| Jan 6, 2025 | 6.18 | 6.49 | 6.08 | 6.15 | 0.04 | 0.65% | 70,700 |
| Jan 3, 2025 | 5.82 | 6.17 | 5.75 | 6.11 | 0.40 | 7.01% | 54,400 |
| Jan 2, 2025 | 5.84 | 6.00 | 5.52 | 5.71 | -0.02 | -0.35% | 82,344 |
| Dec 31, 2024 | 5.85 | 6.05 | 5.57 | 5.73 | -0.08 | -1.38% | 39,600 |
| Dec 30, 2024 | 6.02 | 6.04 | 5.48 | 5.81 | -0.11 | -1.86% | 41,907 |
| Dec 27, 2024 | 5.40 | 6.01 | 5.40 | 5.92 | 0.45 | 8.23% | 64,241 |
| Dec 26, 2024 | 5.48 | 5.71 | 5.41 | 5.47 | 0.05 | 0.92% | 48,917 |
| Dec 24, 2024 | 5.31 | 5.49 | 5.29 | 5.42 | 0.11 | 2.07% | 14,108 |
| Dec 23, 2024 | 5.25 | 5.54 | 5.25 | 5.31 | 0.07 | 1.34% | 19,026 |
| Dec 20, 2024 | 5.33 | 5.63 | 5.13 | 5.24 | 0.08 | 1.55% | 106,920 |
| Dec 19, 2024 | 5.07 | 5.38 | 5.07 | 5.16 | -0.05 | -0.96% | 111,400 |
| Dec 18, 2024 | 5.65 | 5.96 | 5.20 | 5.21 | -0.40 | -7.13% | 82,933 |
| Dec 17, 2024 | 5.67 | 5.74 | 5.40 | 5.61 | -0.05 | -0.88% | 43,031 |
| Dec 16, 2024 | 5.71 | 5.88 | 5.59 | 5.66 | -0.23 | -3.90% | 43,600 |