Coya Therapeutics Inc. (COYA)
NASDAQ: COYA
· Real-Time Price · USD
6.09
0.41 (7.12%)
At close: Aug 15, 2025, 3:59 PM
6.20
1.81%
After-hours: Aug 15, 2025, 07:54 PM EDT
COYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 5.79 | 6.19 | 5.70 | 6.15 | n/a | 8.08% | 23,108 |
| 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 |
| Aug 7, 2025 | 6.46 | 6.50 | 5.95 | 6.10 | 6.10 | -4.69% | 26,500 |
| Aug 6, 2025 | 6.43 | 6.46 | 6.25 | 6.40 | 6.40 | -0.47% | 12,903 |
| Aug 5, 2025 | 6.39 | 6.50 | 6.25 | 6.43 | 6.43 | 1.42% | 20,305 |
| Aug 4, 2025 | 6.13 | 6.39 | 6.10 | 6.34 | 6.34 | 4.11% | 30,100 |
| Aug 1, 2025 | 6.21 | 6.21 | 5.87 | 6.09 | 6.09 | 2.35% | 39,841 |
| Jul 31, 2025 | 5.89 | 6.19 | 5.80 | 5.95 | 5.95 | 1.36% | 78,286 |
| Jul 30, 2025 | 6.21 | 6.40 | 5.75 | 5.87 | 5.87 | -8.28% | 101,358 |
| Jul 29, 2025 | 6.70 | 6.72 | 6.30 | 6.40 | 6.40 | -3.32% | 76,343 |
| Jul 28, 2025 | 6.71 | 6.84 | 6.26 | 6.62 | 6.62 | -0.75% | 83,900 |
| Jul 25, 2025 | 6.71 | 6.80 | 6.56 | 6.67 | 6.67 | -0.74% | 78,666 |
| Jul 24, 2025 | 6.08 | 6.77 | 6.07 | 6.72 | 6.72 | 10.71% | 210,193 |
| Jul 23, 2025 | 5.71 | 6.08 | 5.68 | 6.07 | 6.07 | 6.68% | 86,245 |
| Jul 22, 2025 | 5.87 | 5.90 | 5.66 | 5.69 | 5.69 | -1.56% | 65,100 |
| Jul 21, 2025 | 5.88 | 5.91 | 5.76 | 5.78 | 5.78 | -0.52% | 48,204 |