Coya Therapeutics, Inc. (COYA)
NASDAQ: COYA · Real-Time Price · USD
5.65
-0.15 (-2.59%)
Jan 2, 2026, 4:00 PM EST - Market closed
Coya Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 5.83 | 5.93 | 5.44 | 5.62 | - | -3.10% | 264,328 |
| Dec 31, 2025 | 5.49 | 5.90 | 5.49 | 5.80 | 5.80 | 4.69% | 161,091 |
| Dec 30, 2025 | 5.53 | 6.03 | 5.40 | 5.54 | 5.54 | -0.18% | 238,047 |
| Dec 29, 2025 | 5.48 | 5.63 | 5.39 | 5.55 | 5.55 | 1.46% | 221,407 |
| Dec 26, 2025 | 5.54 | 5.75 | 5.29 | 5.47 | 5.47 | -1.44% | 89,020 |
| Dec 24, 2025 | 5.42 | 5.60 | 5.30 | 5.55 | 5.55 | 2.97% | 128,805 |
| Dec 23, 2025 | 5.69 | 5.69 | 5.34 | 5.39 | 5.39 | 0.56% | 139,501 |
| Dec 22, 2025 | 5.57 | 5.77 | 5.34 | 5.36 | 5.36 | -2.37% | 194,188 |
| Dec 19, 2025 | 5.29 | 5.55 | 5.27 | 5.49 | 5.49 | 3.58% | 363,414 |
| Dec 18, 2025 | 5.65 | 5.76 | 5.25 | 5.30 | 5.30 | -5.36% | 327,583 |
| Dec 17, 2025 | 5.89 | 6.01 | 5.57 | 5.60 | 5.60 | -3.95% | 196,040 |
| Dec 16, 2025 | 5.91 | 5.95 | 5.73 | 5.83 | 5.83 | -1.35% | 204,687 |
| Dec 15, 2025 | 6.23 | 6.36 | 5.90 | 5.91 | 5.91 | -4.37% | 301,118 |
| Dec 12, 2025 | 6.29 | 6.44 | 6.12 | 6.18 | 6.18 | -1.12% | 268,317 |
| Dec 11, 2025 | 6.03 | 6.28 | 6.03 | 6.25 | 6.25 | 2.63% | 243,800 |
| Dec 10, 2025 | 6.11 | 6.33 | 6.00 | 6.09 | 6.09 | -0.81% | 200,996 |
| Dec 9, 2025 | 6.15 | 6.30 | 6.07 | 6.14 | 6.14 | 1.15% | 190,258 |
| Dec 8, 2025 | 6.09 | 6.20 | 5.95 | 6.07 | 6.07 | 0.83% | 276,858 |
| Dec 5, 2025 | 6.17 | 6.17 | 5.91 | 6.02 | 6.02 | 0.33% | 155,506 |
| Dec 4, 2025 | 6.10 | 6.13 | 5.93 | 6.00 | 6.00 | -2.44% | 97,963 |
| Dec 3, 2025 | 5.98 | 6.24 | 5.93 | 6.15 | 6.15 | 2.84% | 103,644 |
| Dec 2, 2025 | 6.30 | 6.33 | 5.96 | 5.98 | 5.98 | -4.17% | 192,175 |
| Dec 1, 2025 | 6.51 | 6.62 | 6.16 | 6.24 | 6.24 | -4.15% | 119,648 |
| Nov 28, 2025 | 6.46 | 6.58 | 6.36 | 6.51 | 6.51 | 2.04% | 150,321 |
| Nov 26, 2025 | 6.19 | 6.39 | 6.07 | 6.38 | 6.38 | 5.28% | 147,278 |
| Nov 25, 2025 | 6.08 | 6.10 | 5.92 | 6.06 | 6.06 | 0.17% | 102,976 |
| Nov 24, 2025 | 6.01 | 6.29 | 5.91 | 6.05 | 6.05 | 1.17% | 176,844 |
| Nov 21, 2025 | 6.00 | 6.11 | 5.92 | 5.98 | 5.98 | - | 127,002 |
| Nov 20, 2025 | 5.79 | 6.20 | 5.79 | 5.98 | 5.98 | 3.28% | 259,853 |
| Nov 19, 2025 | 6.11 | 6.18 | 5.70 | 5.79 | 5.79 | -6.01% | 405,353 |
| Nov 18, 2025 | 5.85 | 6.16 | 5.68 | 6.16 | 6.16 | 5.30% | 150,717 |
| Nov 17, 2025 | 5.85 | 6.01 | 5.68 | 5.85 | 5.85 | -0.34% | 353,792 |
| Nov 14, 2025 | 5.86 | 6.07 | 5.74 | 5.87 | 5.87 | -1.51% | 116,873 |
| Nov 13, 2025 | 6.10 | 6.20 | 5.83 | 5.96 | 5.96 | -2.13% | 211,227 |
| Nov 12, 2025 | 6.04 | 6.12 | 5.81 | 6.09 | 6.09 | 1.33% | 158,013 |
| Nov 11, 2025 | 5.97 | 6.12 | 5.85 | 6.01 | 6.01 | 1.01% | 62,427 |
| Nov 10, 2025 | 5.81 | 6.15 | 5.70 | 5.95 | 5.95 | 3.30% | 103,499 |
| Nov 7, 2025 | 5.70 | 5.79 | 5.56 | 5.76 | 5.76 | - | 153,955 |
| Nov 6, 2025 | 5.73 | 6.02 | 5.68 | 5.76 | 5.76 | -0.17% | 94,150 |
| Nov 5, 2025 | 5.87 | 6.00 | 5.70 | 5.77 | 5.77 | -1.37% | 209,892 |
| Nov 4, 2025 | 5.90 | 6.20 | 5.80 | 5.85 | 5.85 | -2.50% | 295,130 |
| Nov 3, 2025 | 6.31 | 6.33 | 5.95 | 6.00 | 6.00 | -5.06% | 139,681 |
| Oct 31, 2025 | 6.17 | 6.50 | 6.17 | 6.32 | 6.32 | 3.27% | 120,095 |
| Oct 30, 2025 | 6.25 | 6.41 | 6.07 | 6.12 | 6.12 | -2.70% | 234,162 |
| Oct 29, 2025 | 6.68 | 6.77 | 6.21 | 6.29 | 6.29 | -5.56% | 315,419 |
| Oct 28, 2025 | 6.50 | 6.77 | 6.38 | 6.66 | 6.66 | 2.94% | 342,818 |
| Oct 27, 2025 | 6.40 | 6.67 | 6.25 | 6.47 | 6.47 | 2.70% | 217,649 |
| Oct 24, 2025 | 6.60 | 6.81 | 6.07 | 6.30 | 6.30 | -9.74% | 1,122,097 |
| Oct 23, 2025 | 7.40 | 7.50 | 6.91 | 6.98 | 6.98 | -5.16% | 478,554 |
| Oct 22, 2025 | 6.75 | 7.55 | 6.73 | 7.36 | 7.36 | 13.76% | 844,480 |