Coya Therapeutics, Inc. (COYA)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 8.22 | 8.57 | 8.08 | 8.44 | 8.44 | 30,389 |
| Apr 17, 2024 | 8.20 | 8.68 | 8.07 | 8.24 | 8.24 | 75,100 |
| Apr 16, 2024 | 8.41 | 8.75 | 7.90 | 8.17 | 8.17 | 68,100 |
| Apr 15, 2024 | 9.05 | 9.05 | 8.20 | 8.37 | 8.37 | 75,000 |
| Apr 12, 2024 | 9.09 | 9.22 | 8.80 | 9.02 | 9.02 | 42,100 |
| Apr 11, 2024 | 9.29 | 9.48 | 9.11 | 9.14 | 9.14 | 55,100 |
| Apr 10, 2024 | 9.26 | 9.63 | 8.95 | 9.24 | 9.24 | 41,800 |
| Apr 09, 2024 | 9.78 | 9.79 | 9.14 | 9.35 | 9.35 | 35,600 |
| Apr 08, 2024 | 9.54 | 9.80 | 9.34 | 9.64 | 9.64 | 35,000 |
| Apr 05, 2024 | 9.24 | 9.56 | 9.13 | 9.56 | 9.56 | 30,400 |
| Apr 04, 2024 | 10.08 | 10.08 | 9.10 | 9.16 | 9.16 | 73,000 |
| Apr 03, 2024 | 9.82 | 10.23 | 9.73 | 9.91 | 9.91 | 147,800 |
| Apr 02, 2024 | 9.69 | 9.94 | 9.55 | 9.94 | 9.94 | 40,700 |
| Apr 01, 2024 | 9.97 | 9.98 | 9.49 | 9.80 | 9.80 | 63,000 |
| Mar 28, 2024 | 9.54 | 10.01 | 9.28 | 9.92 | 9.92 | 122,900 |
| Mar 27, 2024 | 8.91 | 9.65 | 8.81 | 9.65 | 9.65 | 68,300 |
| Mar 26, 2024 | 8.86 | 9.00 | 8.56 | 8.85 | 8.85 | 55,400 |
| Mar 25, 2024 | 9.64 | 9.82 | 8.79 | 8.86 | 8.86 | 140,700 |
| Mar 22, 2024 | 9.90 | 10.08 | 9.43 | 9.72 | 9.72 | 219,800 |
| Mar 21, 2024 | 9.92 | 10.00 | 9.56 | 9.91 | 9.91 | 50,000 |
| Mar 20, 2024 | 10.33 | 10.42 | 9.83 | 9.96 | 9.96 | 101,300 |
| Mar 19, 2024 | 9.70 | 10.07 | 9.32 | 10.07 | 10.07 | 126,600 |
| Mar 18, 2024 | 10.44 | 10.69 | 9.76 | 9.86 | 9.86 | 376,700 |
| Mar 15, 2024 | 9.90 | 10.13 | 9.70 | 10.13 | 10.13 | 616,900 |
| Mar 14, 2024 | 9.63 | 10.00 | 9.34 | 10.00 | 10.00 | 285,700 |
| Mar 13, 2024 | 9.01 | 9.79 | 9.01 | 9.79 | 9.79 | 108,500 |
| Mar 12, 2024 | 9.62 | 9.99 | 8.77 | 9.01 | 9.01 | 93,200 |
| Mar 11, 2024 | 9.50 | 10.11 | 9.48 | 9.76 | 9.76 | 90,200 |
| Mar 08, 2024 | 9.73 | 9.75 | 9.11 | 9.39 | 9.39 | 84,000 |
| Mar 07, 2024 | 9.48 | 9.70 | 8.91 | 8.96 | 8.96 | 70,000 |
| Mar 06, 2024 | 9.73 | 9.97 | 9.32 | 9.67 | 9.67 | 81,400 |
| Mar 05, 2024 | 10.09 | 10.17 | 9.44 | 9.54 | 9.54 | 88,000 |
| Mar 04, 2024 | 10.00 | 10.40 | 9.62 | 10.00 | 10.00 | 177,500 |
| Mar 01, 2024 | 9.10 | 9.98 | 8.79 | 9.95 | 9.95 | 154,100 |
| Feb 29, 2024 | 9.55 | 9.65 | 8.80 | 8.99 | 8.99 | 85,900 |
| Feb 28, 2024 | 9.54 | 9.90 | 9.47 | 9.55 | 9.55 | 94,000 |
| Feb 27, 2024 | 8.87 | 9.63 | 8.76 | 9.54 | 9.54 | 56,000 |
| Feb 26, 2024 | 9.20 | 9.40 | 8.76 | 8.84 | 8.84 | 57,000 |
| Feb 23, 2024 | 8.62 | 9.40 | 8.53 | 9.15 | 9.15 | 189,900 |
| Feb 22, 2024 | 8.88 | 8.99 | 8.56 | 8.62 | 8.62 | 64,900 |
| Feb 21, 2024 | 8.10 | 9.27 | 8.07 | 8.70 | 8.70 | 179,900 |
| Feb 20, 2024 | 7.56 | 8.22 | 7.56 | 8.06 | 8.06 | 111,400 |
| Feb 16, 2024 | 7.60 | 7.90 | 7.50 | 7.52 | 7.52 | 61,600 |
| Feb 15, 2024 | 7.80 | 8.19 | 7.61 | 7.65 | 7.65 | 181,400 |
| Feb 14, 2024 | 7.17 | 7.75 | 7.09 | 7.60 | 7.60 | 134,600 |
| Feb 13, 2024 | 7.42 | 7.42 | 6.82 | 7.00 | 7.00 | 92,900 |
| Feb 12, 2024 | 7.15 | 7.30 | 6.76 | 6.82 | 6.82 | 40,200 |
| Feb 09, 2024 | 6.85 | 7.13 | 6.73 | 7.01 | 7.01 | 81,500 |
| Feb 08, 2024 | 6.42 | 6.85 | 6.39 | 6.81 | 6.81 | 67,100 |
| Feb 07, 2024 | 5.99 | 6.49 | 5.99 | 6.42 | 6.42 | 62,000 |
| Feb 06, 2024 | 6.23 | 6.50 | 5.83 | 5.83 | 5.83 | 44,700 |
| Feb 05, 2024 | 6.29 | 6.74 | 6.12 | 6.30 | 6.30 | 186,900 |
| Feb 02, 2024 | 6.20 | 6.22 | 6.06 | 6.09 | 6.09 | 4,600 |
| Feb 01, 2024 | 5.93 | 6.19 | 5.93 | 6.19 | 6.19 | 21,400 |
| Jan 31, 2024 | 6.10 | 6.20 | 5.90 | 5.90 | 5.90 | 31,500 |
| Jan 30, 2024 | 6.21 | 6.21 | 5.97 | 6.00 | 6.00 | 26,000 |
| Jan 29, 2024 | 6.22 | 6.30 | 6.02 | 6.30 | 6.30 | 22,900 |
| Jan 26, 2024 | 6.00 | 6.24 | 5.88 | 6.15 | 6.15 | 36,500 |
| Jan 25, 2024 | 5.93 | 6.16 | 5.89 | 6.00 | 6.00 | 24,200 |
| Jan 24, 2024 | 6.01 | 6.01 | 5.70 | 5.76 | 5.76 | 21,700 |
| Jan 23, 2024 | 5.93 | 6.08 | 5.85 | 5.85 | 5.85 | 12,300 |
| Jan 22, 2024 | 5.98 | 6.18 | 5.75 | 5.99 | 5.99 | 37,000 |
| Jan 19, 2024 | 5.77 | 6.26 | 5.77 | 5.97 | 5.97 | 47,500 |
| Jan 18, 2024 | 5.89 | 6.44 | 5.61 | 5.77 | 5.77 | 70,600 |
| Jan 17, 2024 | 5.57 | 5.88 | 5.55 | 5.88 | 5.88 | 61,800 |
| Jan 16, 2024 | 6.06 | 6.22 | 5.51 | 5.59 | 5.59 | 85,500 |
| Jan 12, 2024 | 6.76 | 6.76 | 6.00 | 6.23 | 6.23 | 79,800 |
| Jan 11, 2024 | 6.92 | 6.92 | 6.65 | 6.76 | 6.76 | 25,400 |
| Jan 10, 2024 | 7.00 | 7.00 | 6.72 | 6.81 | 6.81 | 23,600 |
| Jan 09, 2024 | 7.10 | 7.10 | 6.58 | 7.00 | 7.00 | 41,700 |
| Jan 08, 2024 | 6.93 | 7.45 | 6.66 | 6.99 | 6.99 | 76,300 |
| Jan 05, 2024 | 6.82 | 7.01 | 6.70 | 6.82 | 6.82 | 40,300 |
| Jan 04, 2024 | 6.85 | 6.90 | 6.55 | 6.69 | 6.69 | 29,700 |
| Jan 03, 2024 | 7.00 | 7.00 | 6.55 | 6.89 | 6.89 | 51,500 |
| Jan 02, 2024 | 7.44 | 7.48 | 6.75 | 6.96 | 6.96 | 39,600 |
| Dec 29, 2023 | 7.53 | 7.71 | 7.00 | 7.41 | 7.41 | 87,300 |
| Dec 28, 2023 | 7.55 | 7.99 | 7.51 | 7.59 | 7.59 | 96,000 |
| Dec 27, 2023 | 7.25 | 7.65 | 7.14 | 7.50 | 7.50 | 102,200 |
| Dec 26, 2023 | 7.05 | 7.15 | 6.86 | 7.15 | 7.15 | 17,500 |
| Dec 22, 2023 | 7.05 | 7.05 | 6.75 | 6.98 | 6.98 | 41,800 |
| Dec 21, 2023 | 6.75 | 7.17 | 6.75 | 6.81 | 6.81 | 23,400 |
| Dec 20, 2023 | 7.66 | 7.66 | 6.70 | 6.87 | 6.87 | 56,900 |
| Dec 19, 2023 | 7.38 | 7.45 | 7.00 | 7.44 | 7.44 | 35,800 |
| Dec 18, 2023 | 7.40 | 7.70 | 7.02 | 7.25 | 7.25 | 32,800 |
| Dec 15, 2023 | 6.99 | 7.24 | 6.86 | 7.24 | 7.24 | 45,300 |
| Dec 14, 2023 | 7.15 | 7.15 | 6.61 | 6.76 | 6.76 | 35,100 |
| Dec 13, 2023 | 6.92 | 7.25 | 6.80 | 7.01 | 7.01 | 73,100 |
| Dec 12, 2023 | 7.05 | 7.22 | 6.75 | 6.92 | 6.92 | 32,500 |
| Dec 11, 2023 | 6.99 | 7.28 | 6.50 | 7.28 | 7.28 | 48,100 |
| Dec 08, 2023 | 7.03 | 7.48 | 6.81 | 6.96 | 6.96 | 50,800 |
| Dec 07, 2023 | 7.39 | 7.64 | 6.91 | 6.94 | 6.94 | 63,900 |
| Dec 06, 2023 | 7.71 | 8.00 | 6.50 | 7.24 | 7.24 | 290,400 |
| Dec 05, 2023 | 7.34 | 7.34 | 6.68 | 7.28 | 7.28 | 39,000 |
| Dec 04, 2023 | 7.65 | 7.65 | 6.56 | 7.22 | 7.22 | 91,700 |
| Dec 01, 2023 | 5.36 | 7.21 | 5.36 | 6.92 | 6.92 | 158,400 |
| Nov 30, 2023 | 5.49 | 5.49 | 5.22 | 5.33 | 5.33 | 28,200 |
| Nov 29, 2023 | 5.47 | 5.55 | 5.30 | 5.37 | 5.37 | 14,400 |
| Nov 28, 2023 | 5.10 | 5.51 | 5.10 | 5.47 | 5.47 | 54,700 |
| Nov 27, 2023 | 5.30 | 5.35 | 5.16 | 5.25 | 5.25 | 24,600 |
| Nov 24, 2023 | 5.13 | 5.25 | 5.13 | 5.25 | 5.25 | 3,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.