Coya Therapeutics, Inc.(COYA)
$3.13-0.14 (-4.28%)
COYA
Coya Therapeutics, Inc. historical prices
$3.13
At close:-0.14 (-4.28%)
Want to see COYA full AI Analyst Report?
Coya Therapeutics, Inc. (COYA) Historical Prices
129 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.25 | 3.25 | 3.02 | 3.13 | 3.13 | -4.28% | 189,167 | 1.31 |
| Nov 12, 2026 | 3.19 | 3.41 | 3.05 | 3.27 | 3.27 | +1.87% | 141,124 | 0.98 |
| Nov 11, 2026 | 3.29 | 3.39 | 3.17 | 3.21 | 3.21 | +1.58% | 89,938 | 0.62 |
| Nov 10, 2026 | 3.23 | 3.47 | 3.15 | 3.16 | 3.16 | +5.69% | 200,525 | 1.41 |
| Nov 09, 2026 | 3.00 | 3.38 | 2.93 | 3.33 | 3.33 | +11.37% | 222,820 | 1.59 |
| Nov 06, 2026 | 2.83 | 3.03 | 2.74 | 2.99 | 2.99 | +6.41% | 230,566 | 1.66 |
| Nov 05, 2026 | 3.03 | 3.14 | 2.72 | 2.81 | 2.81 | -8.77% | 315,205 | 2.31 |
| Nov 04, 2026 | 3.28 | 3.40 | 2.98 | 3.08 | 3.08 | -0.96% | 195,395 | 1.44 |
| Nov 03, 2026 | 3.26 | 3.41 | 3.03 | 3.11 | 3.11 | -3.72% | 518,249 | 3.94 |
| Nov 02, 2026 | 3.64 | 3.89 | 3.18 | 3.23 | 3.23 | -10.53% | 270,174 | 2.10 |
| Oct 30, 2026 | 3.96 | 4.09 | 3.59 | 3.61 | 3.61 | -9.30% | 214,110 | 1.68 |
| Oct 29, 2026 | 4.08 | 4.20 | 3.95 | 3.98 | 3.98 | -1.97% | 69,504 | 0.54 |
| Oct 28, 2026 | 4.09 | 4.18 | 4.05 | 4.06 | 4.06 | -1.46% | 150,784 | 1.17 |
| Oct 27, 2026 | 3.97 | 4.30 | 3.94 | 4.12 | 4.12 | +4.30% | 55,827 | 0.43 |
| Oct 26, 2026 | 3.95 | 4.03 | 3.91 | 3.95 | 3.95 | +0.25% | 129,572 | 0.99 |
| Oct 23, 2026 | 4.08 | 4.25 | 3.94 | 3.94 | 3.94 | -4.83% | 187,426 | 1.43 |
| Oct 22, 2026 | 4.09 | 4.43 | 4.09 | 4.14 | 4.14 | 0.00% | 82,987 | 0.63 |
| Oct 21, 2026 | 4.23 | 4.29 | 4.10 | 4.14 | 4.14 | -1.66% | 95,099 | 0.72 |
| Oct 20, 2026 | 4.22 | 4.38 | 4.21 | 4.21 | 4.21 | +0.24% | 82,913 | 0.62 |
| Oct 19, 2026 | 4.29 | 4.54 | 4.20 | 4.20 | 4.20 | -1.18% | 106,480 | 0.79 |
| Oct 16, 2026 | 4.37 | 4.39 | 4.16 | 4.25 | 4.25 | -2.07% | 134,190 | 0.98 |
| Oct 15, 2026 | 4.18 | 4.50 | 4.14 | 4.34 | 4.34 | +3.83% | 236,556 | 1.73 |
| Oct 14, 2026 | 4.65 | 4.65 | 4.16 | 4.18 | 4.18 | -6.59% | 258,003 | 1.86 |
| Oct 13, 2026 | 4.81 | 4.89 | 4.45 | 4.48 | 4.48 | -6.96% | 207,772 | 1.47 |
| Oct 12, 2026 | 5.00 | 5.05 | 4.81 | 4.81 | 4.81 | -2.83% | 102,055 | 0.71 |
| Oct 09, 2026 | 5.00 | 5.05 | 4.85 | 4.95 | 4.95 | -0.80% | 151,829 | 1.03 |
| Oct 08, 2026 | 4.91 | 5.00 | 4.70 | 4.99 | 4.99 | +1.63% | 144,420 | 0.95 |
| Oct 07, 2026 | 4.81 | 5.01 | 4.76 | 4.91 | 4.91 | +1.24% | 95,511 | 0.61 |
| Oct 06, 2026 | 4.86 | 5.03 | 4.74 | 4.85 | 4.85 | 0.00% | 94,629 | 0.59 |
| Oct 05, 2026 | 4.85 | 4.94 | 4.78 | 4.85 | 4.85 | +0.83% | 116,883 | 0.70 |
| Oct 02, 2026 | 4.80 | 4.93 | 4.76 | 4.81 | 4.81 | +1.69% | 88,690 | 0.52 |
| Oct 01, 2026 | 5.00 | 5.00 | 4.70 | 4.73 | 4.73 | -5.59% | 116,132 | 0.68 |
| Sep 30, 2026 | 5.06 | 5.15 | 4.98 | 5.01 | 5.01 | -0.40% | 101,360 | 0.60 |
| Sep 29, 2026 | 5.02 | 5.05 | 4.93 | 5.03 | 5.03 | +1.00% | 75,465 | 0.44 |
| Sep 28, 2026 | 5.03 | 5.12 | 4.96 | 4.98 | 4.98 | -1.97% | 120,318 | 0.71 |
| Sep 25, 2026 | 5.19 | 5.24 | 5.02 | 5.08 | 5.08 | -1.93% | 59,938 | 0.35 |
| Sep 24, 2026 | 5.02 | 5.18 | 4.92 | 5.18 | 5.18 | +2.78% | 106,635 | 0.60 |
| Sep 23, 2026 | 5.31 | 5.31 | 4.90 | 5.04 | 5.04 | -4.91% | 158,612 | 0.89 |
| Sep 22, 2026 | 4.99 | 5.35 | 4.93 | 5.30 | 5.30 | +7.07% | 334,121 | 1.91 |
| Sep 21, 2026 | 4.94 | 5.04 | 4.83 | 4.95 | 4.95 | +1.23% | 167,197 | 0.96 |
| Sep 18, 2026 | 4.76 | 5.09 | 4.71 | 4.89 | 4.89 | +2.73% | 403,456 | 2.35 |
| Sep 17, 2026 | 4.54 | 4.89 | 4.54 | 4.76 | 4.76 | +6.73% | 221,477 | 1.27 |
| Sep 16, 2026 | 4.66 | 4.72 | 4.46 | 4.46 | 4.46 | -4.09% | 129,322 | 0.73 |
| Sep 15, 2026 | 4.62 | 4.72 | 4.49 | 4.65 | 4.65 | +0.22% | 215,172 | 1.21 |
| Sep 14, 2026 | 4.39 | 4.78 | 4.33 | 4.64 | 4.64 | +5.94% | 201,468 | 1.14 |
| Sep 11, 2026 | 4.59 | 4.66 | 4.37 | 4.38 | 4.38 | -3.10% | 139,342 | 0.78 |
| Sep 10, 2026 | 4.61 | 4.62 | 4.46 | 4.52 | 4.52 | -1.95% | 93,464 | 0.52 |
| Sep 09, 2026 | 4.55 | 4.70 | 4.53 | 4.61 | 4.61 | 0.00% | 77,819 | 0.43 |
| Sep 08, 2026 | 4.82 | 4.82 | 4.60 | 4.61 | 4.61 | -3.15% | 98,353 | 0.55 |
| Sep 07, 2026 | 4.54 | 4.77 | 4.52 | 4.76 | 4.76 | 0.00% | 0 | 0.00 |
