Coya Therapeutics, Inc. (COYA)
NASDAQ: COYA · Real-Time Price · USD
6.09
-0.11 (-1.77%)
Aug 14, 2025, 11:23 AM - Market open
Coya Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 44,981 |
| Aug 11, 2025 | 6.00 | 6.28 | 6.00 | 6.15 | 6.15 | 1.15% | 13,782 |
| Aug 8, 2025 | 6.15 | 6.23 | 5.87 | 6.08 | 6.08 | -0.33% | 14,985 |
| Aug 7, 2025 | 6.46 | 6.50 | 5.95 | 6.10 | 6.10 | -4.69% | 26,458 |
| 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 | 6.11 | 6.34 | 6.34 | 4.11% | 30,080 |
| 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% | 83,872 |
| 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 |
| Jul 18, 2025 | 5.97 | 6.07 | 5.75 | 5.81 | 5.81 | -2.52% | 99,683 |
| Jul 17, 2025 | 5.79 | 6.02 | 5.71 | 5.96 | 5.96 | 2.94% | 84,346 |
| Jul 16, 2025 | 6.20 | 6.20 | 5.79 | 5.79 | 5.79 | -4.30% | 128,821 |
| Jul 15, 2025 | 6.13 | 6.19 | 5.95 | 6.05 | 6.05 | -1.79% | 66,361 |
| Jul 14, 2025 | 6.14 | 6.29 | 6.01 | 6.16 | 6.16 | 0.49% | 65,357 |
| Jul 11, 2025 | 6.30 | 6.34 | 6.02 | 6.13 | 6.13 | -3.08% | 74,754 |
| Jul 10, 2025 | 6.28 | 6.45 | 5.97 | 6.33 | 6.33 | 1.69% | 107,545 |
| Jul 9, 2025 | 6.16 | 6.34 | 6.05 | 6.22 | 6.22 | 3.67% | 90,770 |
| Jul 8, 2025 | 5.95 | 6.06 | 5.94 | 6.00 | 6.00 | 2.21% | 66,734 |
| Jul 7, 2025 | 6.00 | 6.14 | 5.76 | 5.87 | 5.87 | -1.51% | 60,294 |
| Jul 3, 2025 | 5.85 | 6.01 | 5.76 | 5.96 | 5.96 | 3.11% | 72,677 |
| Jul 2, 2025 | 5.75 | 5.98 | 5.57 | 5.78 | 5.78 | 1.40% | 76,654 |
| Jul 1, 2025 | 5.79 | 6.23 | 5.63 | 5.70 | 5.70 | -0.87% | 76,614 |
| Jun 30, 2025 | 6.00 | 6.34 | 5.58 | 5.75 | 5.75 | -1.71% | 111,011 |
| Jun 27, 2025 | 6.00 | 6.01 | 5.69 | 5.85 | 5.85 | -0.85% | 94,805 |
| Jun 26, 2025 | 5.92 | 6.22 | 5.82 | 5.90 | 5.90 | -0.34% | 53,396 |
| Jun 25, 2025 | 5.92 | 5.95 | 5.61 | 5.92 | 5.92 | 2.25% | 62,345 |
| Jun 24, 2025 | 5.80 | 5.89 | 5.76 | 5.79 | 5.79 | -0.09% | 20,882 |
| Jun 23, 2025 | 5.45 | 5.87 | 5.42 | 5.80 | 5.80 | 5.27% | 106,803 |
| Jun 20, 2025 | 5.59 | 5.61 | 5.32 | 5.51 | 5.51 | -0.09% | 38,507 |
| Jun 18, 2025 | 5.40 | 5.65 | 5.39 | 5.51 | 5.51 | 3.57% | 46,605 |
| Jun 17, 2025 | 5.50 | 5.87 | 5.30 | 5.32 | 5.32 | -2.39% | 28,182 |
| Jun 16, 2025 | 5.70 | 5.84 | 5.45 | 5.45 | 5.45 | -3.20% | 21,029 |
| Jun 13, 2025 | 5.38 | 5.95 | 5.38 | 5.63 | 5.63 | 4.84% | 66,802 |
| Jun 12, 2025 | 5.65 | 5.90 | 5.24 | 5.37 | 5.37 | -4.62% | 181,021 |
| Jun 11, 2025 | 5.73 | 5.73 | 5.52 | 5.63 | 5.63 | - | 22,619 |
| Jun 10, 2025 | 5.88 | 5.93 | 5.60 | 5.63 | 5.63 | -4.25% | 25,710 |
| Jun 9, 2025 | 6.03 | 6.03 | 5.75 | 5.88 | 5.88 | - | 31,960 |
| Jun 6, 2025 | 5.85 | 6.00 | 5.74 | 5.88 | 5.88 | 1.91% | 30,010 |
| Jun 5, 2025 | 5.84 | 5.92 | 5.63 | 5.77 | 5.77 | 1.05% | 23,869 |
| Jun 4, 2025 | 5.65 | 5.80 | 5.58 | 5.71 | 5.71 | 1.06% | 21,048 |
| Jun 3, 2025 | 5.73 | 5.76 | 5.29 | 5.65 | 5.65 | 1.80% | 15,464 |