Hemab Therapeutics Holdings, Inc. (COAG)
NASDAQ: COAG · Real-Time Price · USD
32.37
+4.65 (16.77%)
At close: Jun 26, 2026, 4:00 PM EDT
33.01
+0.64 (1.98%)
After-hours: Jun 26, 2026, 7:27 PM EDT
COAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 27.56 | 33.18 | 27.56 | 32.37 | 32.37 | 16.77% | 329,174 |
| Jun 25, 2026 | 28.90 | 29.76 | 27.47 | 27.72 | 27.72 | -3.60% | 126,429 |
| Jun 24, 2026 | 29.15 | 30.90 | 27.69 | 28.76 | 28.76 | -1.36% | 134,975 |
| Jun 23, 2026 | 31.16 | 31.49 | 27.83 | 29.15 | 29.15 | -8.16% | 347,900 |
| Jun 22, 2026 | 29.25 | 31.98 | 29.25 | 31.74 | 31.74 | 8.55% | 355,934 |
| Jun 18, 2026 | 26.81 | 29.47 | 26.81 | 29.24 | 29.24 | 10.55% | 1,548,236 |
| Jun 17, 2026 | 26.21 | 27.95 | 25.42 | 26.45 | 26.45 | 3.68% | 372,564 |
| Jun 16, 2026 | 24.89 | 25.96 | 23.81 | 25.51 | 25.51 | 1.71% | 375,446 |
| Jun 15, 2026 | 25.11 | 26.50 | 24.55 | 25.08 | 25.08 | 0.40% | 199,710 |
| Jun 12, 2026 | 26.85 | 27.00 | 24.80 | 24.98 | 24.98 | -7.28% | 168,756 |
| Jun 11, 2026 | 25.55 | 27.95 | 25.41 | 26.94 | 26.94 | 5.44% | 190,950 |
| Jun 10, 2026 | 27.02 | 27.76 | 24.50 | 25.55 | 25.55 | -5.37% | 230,969 |
| Jun 9, 2026 | 25.69 | 27.61 | 25.45 | 27.00 | 27.00 | 5.68% | 182,467 |
| Jun 8, 2026 | 26.39 | 27.25 | 24.61 | 25.55 | 25.55 | 0.99% | 202,389 |
| Jun 5, 2026 | 25.62 | 26.40 | 24.50 | 25.30 | 25.30 | -0.43% | 184,205 |
| Jun 4, 2026 | 26.68 | 27.06 | 25.18 | 25.41 | 25.41 | -2.90% | 105,729 |
| Jun 3, 2026 | 26.89 | 28.25 | 25.90 | 26.17 | 26.17 | -4.73% | 211,128 |
| Jun 2, 2026 | 26.54 | 27.60 | 26.07 | 27.47 | 27.47 | 1.25% | 194,536 |
| Jun 1, 2026 | 28.05 | 28.47 | 26.41 | 27.13 | 27.13 | -4.81% | 128,894 |
| May 29, 2026 | 27.70 | 29.44 | 27.29 | 28.50 | 28.50 | 1.79% | 123,660 |
| May 28, 2026 | 29.26 | 29.89 | 27.60 | 28.00 | 28.00 | -2.10% | 132,989 |
| May 27, 2026 | 28.00 | 30.00 | 27.66 | 28.60 | 28.60 | 2.73% | 147,906 |
| May 26, 2026 | 26.75 | 28.00 | 26.75 | 27.84 | 27.84 | 7.53% | 271,178 |
| May 22, 2026 | 26.30 | 27.04 | 25.21 | 25.89 | 25.89 | -1.56% | 135,306 |
| May 21, 2026 | 26.07 | 27.81 | 25.40 | 26.30 | 26.30 | -0.64% | 193,389 |
| May 20, 2026 | 24.21 | 26.50 | 24.21 | 26.47 | 26.47 | 4.05% | 161,849 |
| May 19, 2026 | 27.15 | 27.43 | 24.60 | 25.44 | 25.44 | -6.30% | 132,727 |
| May 18, 2026 | 27.62 | 27.94 | 25.42 | 27.15 | 27.15 | -3.28% | 151,181 |
| May 15, 2026 | 28.36 | 29.22 | 27.11 | 28.07 | 28.07 | -1.06% | 118,339 |
| May 14, 2026 | 28.43 | 29.31 | 27.30 | 28.37 | 28.37 | -0.67% | 157,627 |
| May 13, 2026 | 26.00 | 28.65 | 25.40 | 28.56 | 28.56 | 10.27% | 209,919 |
| May 12, 2026 | 24.63 | 26.38 | 24.53 | 25.90 | 25.90 | 3.60% | 142,741 |
| May 11, 2026 | 25.10 | 25.31 | 23.00 | 25.00 | 25.00 | -0.48% | 239,347 |
| May 8, 2026 | 25.74 | 26.59 | 24.55 | 25.12 | 25.12 | -2.41% | 207,219 |
| May 7, 2026 | 24.96 | 26.00 | 23.76 | 25.74 | 25.74 | 2.92% | 202,210 |
| May 6, 2026 | 25.25 | 25.98 | 23.48 | 25.01 | 25.01 | 0.04% | 569,714 |
| May 5, 2026 | 23.81 | 25.50 | 23.81 | 25.00 | 25.00 | -1.34% | 461,167 |
| May 4, 2026 | 30.87 | 32.00 | 24.94 | 25.34 | 25.34 | -25.47% | 579,041 |