Coya Therapeutics Inc. (COYA)
NASDAQ: COYA
· Real-Time Price · USD
6.27
-0.11 (-1.72%)
At close: Sep 05, 2025, 3:59 PM
6.27
0.00%
After-hours: Sep 05, 2025, 04:10 PM EDT
COYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 6.38 | 6.61 | 5.96 | 6.27 | 6.27 | -1.72% | 214,648 |
| Sep 4, 2025 | 6.80 | 6.80 | 6.00 | 6.38 | 6.38 | -4.63% | 73,548 |
| Sep 3, 2025 | 6.52 | 6.80 | 6.51 | 6.69 | 6.69 | 2.61% | 44,800 |
| Sep 2, 2025 | 6.75 | 6.75 | 6.48 | 6.52 | 6.52 | -0.61% | 49,500 |
| Aug 29, 2025 | 6.76 | 6.88 | 6.53 | 6.56 | 6.56 | -2.24% | 38,718 |
| Aug 28, 2025 | 6.64 | 6.75 | 6.52 | 6.71 | 6.71 | 2.29% | 53,161 |
| Aug 27, 2025 | 6.80 | 6.80 | 6.41 | 6.56 | 6.56 | -2.53% | 73,858 |
| Aug 26, 2025 | 6.54 | 7.03 | 6.46 | 6.73 | 6.73 | 3.54% | 116,213 |
| Aug 25, 2025 | 7.15 | 7.30 | 6.14 | 6.50 | 6.50 | -5.25% | 416,908 |
| Aug 22, 2025 | 6.71 | 6.89 | 6.49 | 6.86 | 6.86 | 4.10% | 94,939 |
| Aug 21, 2025 | 6.15 | 6.68 | 6.05 | 6.59 | 6.59 | 7.15% | 109,492 |
| Aug 20, 2025 | 5.93 | 6.19 | 5.89 | 6.15 | 6.15 | 3.54% | 42,411 |
| Aug 19, 2025 | 6.09 | 6.15 | 5.86 | 5.94 | 5.94 | -1.16% | 90,700 |
| Aug 18, 2025 | 6.10 | 6.14 | 5.88 | 6.01 | 6.01 | -2.28% | 24,619 |
| Aug 15, 2025 | 5.79 | 6.19 | 5.70 | 6.15 | 6.15 | 8.08% | 23,808 |
| Aug 14, 2025 | 6.19 | 6.28 | 5.60 | 5.69 | 5.69 | -8.23% | 89,800 |
| Aug 13, 2025 | 6.14 | 6.25 | 5.95 | 6.20 | 6.20 | 1.14% | 38,717 |
| Aug 12, 2025 | 5.98 | 6.50 | 5.90 | 6.13 | 6.13 | -0.33% | 45,000 |
| Aug 11, 2025 | 6.00 | 6.28 | 6.00 | 6.15 | 6.15 | 1.15% | 13,800 |
| Aug 8, 2025 | 6.15 | 6.23 | 5.87 | 6.08 | 6.08 | -0.33% | 15,000 |