Coya Therapeutics Inc. (COYA)
NASDAQ: COYA
· Real-Time Price · USD
6.10
0.23 (3.92%)
At close: Oct 03, 2025, 3:59 PM
6.15
0.82%
After-hours: Oct 03, 2025, 04:10 PM EDT
COYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 5.93 | 6.19 | 5.88 | 6.10 | 6.10 | 3.92% | 67,386 |
| Oct 2, 2025 | 5.91 | 5.96 | 5.79 | 5.87 | 5.87 | 0.34% | 44,400 |
| Oct 1, 2025 | 5.71 | 5.89 | 5.70 | 5.85 | 5.85 | 2.63% | 23,900 |
| Sep 30, 2025 | 5.68 | 5.82 | 5.54 | 5.70 | 5.70 | 0.71% | 40,200 |
| Sep 29, 2025 | 5.57 | 5.93 | 5.49 | 5.66 | 5.66 | 3.10% | 76,312 |
| Sep 26, 2025 | 5.35 | 5.68 | 5.35 | 5.49 | 5.49 | 3.39% | 39,292 |
| Sep 25, 2025 | 5.50 | 5.55 | 5.30 | 5.31 | 5.31 | -4.50% | 35,530 |
| Sep 24, 2025 | 5.17 | 5.65 | 5.10 | 5.56 | 5.56 | 5.90% | 78,220 |
| Sep 23, 2025 | 5.50 | 5.50 | 5.22 | 5.25 | 5.25 | -4.02% | 67,597 |
| Sep 22, 2025 | 5.53 | 5.63 | 5.40 | 5.47 | 5.47 | -0.55% | 52,276 |
| Sep 19, 2025 | 5.75 | 5.86 | 5.50 | 5.50 | 5.50 | -4.18% | 67,300 |
| Sep 18, 2025 | 5.47 | 5.75 | 5.47 | 5.74 | 5.74 | 6.10% | 50,377 |
| Sep 17, 2025 | 5.70 | 5.75 | 5.39 | 5.41 | 5.41 | -4.59% | 166,508 |
| Sep 16, 2025 | 5.64 | 5.82 | 5.37 | 5.67 | 5.67 | -0.18% | 158,000 |
| Sep 15, 2025 | 6.06 | 6.18 | 5.62 | 5.68 | 5.68 | -6.12% | 131,554 |
| Sep 12, 2025 | 6.25 | 6.42 | 5.78 | 6.05 | 6.05 | -2.58% | 190,101 |
| Sep 11, 2025 | 6.36 | 6.53 | 6.16 | 6.21 | 6.21 | -1.58% | 158,300 |
| Sep 10, 2025 | 6.28 | 6.43 | 6.16 | 6.31 | 6.31 | 0.64% | 39,529 |
| Sep 9, 2025 | 6.42 | 6.43 | 6.05 | 6.27 | 6.27 | -1.57% | 103,122 |
| Sep 8, 2025 | 6.32 | 6.49 | 6.11 | 6.37 | 6.37 | 1.59% | 123,232 |
Page 1 of 35