Coya Therapeutics Inc. (COYA)
5.68
0.03 (0.53%)
At close: Jan 15, 2025, 3:55 PM
5.58
-1.76%
After-hours Jan 15, 2025, 04:00 PM EST
COYA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 6.02 | 6.14 | 5.63 | 5.65 | -0.32 | -5.36% | 60,562 |
| 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 |
| Dec 13, 2024 | 5.88 | 5.98 | 5.52 | 5.89 | 0.07 | 1.20% | 70,700 |
| Dec 12, 2024 | 6.23 | 6.39 | 5.77 | 5.82 | -0.39 | -6.28% | 69,300 |
| Dec 11, 2024 | 6.08 | 6.44 | 5.99 | 6.21 | 0.09 | 1.47% | 68,701 |
| Dec 10, 2024 | 6.21 | 6.22 | 5.92 | 6.12 | -0.11 | -1.77% | 43,227 |
| Dec 9, 2024 | 6.23 | 6.23 | 5.97 | 6.23 | 0.11 | 1.80% | 49,251 |
| Dec 6, 2024 | 6.10 | 6.21 | 6.02 | 6.12 | 0.14 | 2.34% | 24,614 |
| Dec 5, 2024 | 6.00 | 6.15 | 5.94 | 5.98 | -0.11 | -1.81% | 38,753 |
| Dec 4, 2024 | 6.19 | 6.20 | 5.92 | 6.09 | 0.05 | 0.83% | 62,700 |
| Dec 3, 2024 | 6.31 | 6.35 | 5.91 | 6.04 | -0.31 | -4.88% | 203,500 |
| Dec 2, 2024 | 6.47 | 6.62 | 6.00 | 6.35 | -0.17 | -2.61% | 189,000 |
| Nov 29, 2024 | 6.74 | 6.75 | 6.31 | 6.52 | -0.13 | -1.95% | 44,500 |
| Nov 27, 2024 | 6.44 | 6.79 | 6.43 | 6.65 | 0.27 | 4.23% | 71,900 |
| Nov 26, 2024 | 6.50 | 6.91 | 6.34 | 6.38 | -0.12 | -1.85% | 87,000 |
| Nov 25, 2024 | 6.49 | 6.73 | 6.40 | 6.50 | 0.00 | 0.00% | 81,621 |
| Nov 22, 2024 | 6.24 | 6.74 | 6.13 | 6.50 | 0.42 | 6.91% | 68,300 |
| Nov 21, 2024 | 6.05 | 6.44 | 6.05 | 6.08 | 0.05 | 0.83% | 47,731 |
| Nov 20, 2024 | 6.00 | 6.36 | 6.00 | 6.03 | -0.04 | -0.66% | 37,329 |
| Nov 19, 2024 | 6.00 | 6.30 | 5.90 | 6.07 | 0.00 | 0.00% | 72,000 |
| Nov 18, 2024 | 6.41 | 6.74 | 6.02 | 6.07 | -0.25 | -3.96% | 78,600 |
| Nov 15, 2024 | 6.86 | 6.91 | 6.15 | 6.32 | -0.49 | -7.20% | 79,096 |
| Nov 14, 2024 | 7.21 | 7.46 | 6.73 | 6.81 | -0.43 | -5.94% | 90,543 |
| Nov 13, 2024 | 7.45 | 7.50 | 7.19 | 7.24 | -0.01 | -0.14% | 68,700 |
| Nov 12, 2024 | 7.31 | 7.31 | 6.97 | 7.25 | -0.08 | -1.09% | 75,300 |
| Nov 11, 2024 | 7.15 | 7.55 | 7.06 | 7.33 | 0.12 | 1.66% | 89,100 |
| Nov 8, 2024 | 7.32 | 7.44 | 7.10 | 7.21 | -0.01 | -0.14% | 48,800 |
| Nov 7, 2024 | 7.36 | 7.52 | 7.01 | 7.22 | -0.04 | -0.55% | 46,820 |
| Nov 6, 2024 | 7.08 | 7.40 | 6.60 | 7.26 | 0.52 | 7.72% | 58,301 |
| Nov 5, 2024 | 6.89 | 6.94 | 6.64 | 6.74 | -0.11 | -1.61% | 46,630 |
| Nov 4, 2024 | 7.09 | 7.12 | 6.60 | 6.85 | -0.19 | -2.70% | 79,536 |
| Nov 1, 2024 | 7.20 | 7.40 | 7.02 | 7.04 | -0.19 | -2.63% | 80,354 |
| Oct 31, 2024 | 6.65 | 7.44 | 6.12 | 7.23 | 0.57 | 8.56% | 307,885 |