Coya Therapeutics, Inc. (COYA)
NASDAQ: COYA · Real-Time Price · USD
5.50
+0.37 (7.21%)
At close: Jun 26, 2026, 4:00 PM EDT
5.55
+0.05 (0.91%)
After-hours: Jun 26, 2026, 7:19 PM EDT
Coya Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.20 | 5.50 | 5.00 | 5.50 | 5.50 | 7.21% | 249,009 |
| Jun 25, 2026 | 5.35 | 5.43 | 5.12 | 5.13 | 5.13 | -3.57% | 128,350 |
| Jun 24, 2026 | 5.39 | 5.50 | 5.31 | 5.32 | 5.32 | -1.30% | 115,268 |
| Jun 23, 2026 | 5.23 | 5.50 | 5.18 | 5.39 | 5.39 | 1.89% | 266,133 |
| Jun 22, 2026 | 5.05 | 5.49 | 4.94 | 5.29 | 5.29 | 7.52% | 400,670 |
| Jun 18, 2026 | 5.09 | 5.13 | 4.81 | 4.92 | 4.92 | -2.19% | 205,897 |
| Jun 17, 2026 | 4.82 | 5.21 | 4.71 | 5.03 | 5.03 | 4.36% | 321,660 |
| Jun 16, 2026 | 4.91 | 4.92 | 4.62 | 4.82 | 4.82 | -1.43% | 154,031 |
| Jun 15, 2026 | 4.79 | 4.94 | 4.75 | 4.89 | 4.89 | 3.16% | 186,729 |
| Jun 12, 2026 | 4.65 | 4.94 | 4.57 | 4.74 | 4.74 | 2.16% | 114,973 |
| Jun 11, 2026 | 4.42 | 4.70 | 4.33 | 4.64 | 4.64 | 5.22% | 175,110 |
| Jun 10, 2026 | 4.45 | 4.73 | 4.41 | 4.41 | 4.41 | -1.56% | 116,527 |
| Jun 9, 2026 | 4.64 | 4.70 | 4.30 | 4.48 | 4.48 | -1.54% | 93,072 |
| Jun 8, 2026 | 4.51 | 4.62 | 4.37 | 4.55 | 4.55 | 2.94% | 83,989 |
| Jun 5, 2026 | 5.06 | 5.10 | 4.41 | 4.42 | 4.42 | -9.24% | 234,165 |
| Jun 4, 2026 | 4.66 | 5.01 | 4.64 | 4.87 | 4.87 | 4.96% | 156,113 |
| Jun 3, 2026 | 4.72 | 4.75 | 4.40 | 4.64 | 4.64 | -1.90% | 117,950 |
| Jun 2, 2026 | 4.97 | 4.97 | 4.65 | 4.73 | 4.73 | -3.67% | 201,482 |
| Jun 1, 2026 | 4.82 | 5.15 | 4.75 | 4.91 | 4.91 | 1.87% | 401,166 |
| May 29, 2026 | 4.83 | 4.87 | 4.64 | 4.82 | 4.82 | -0.21% | 118,693 |
| May 28, 2026 | 4.74 | 4.85 | 4.66 | 4.83 | 4.83 | 1.26% | 86,611 |
| May 27, 2026 | 4.72 | 4.87 | 4.69 | 4.77 | 4.77 | 1.27% | 57,731 |
| May 26, 2026 | 4.80 | 4.83 | 4.63 | 4.71 | 4.71 | -2.08% | 93,114 |
| May 22, 2026 | 4.80 | 5.01 | 4.79 | 4.81 | 4.81 | -0.62% | 75,959 |
| May 21, 2026 | 4.61 | 4.89 | 4.51 | 4.84 | 4.84 | 4.76% | 99,962 |
| May 20, 2026 | 4.57 | 4.89 | 4.50 | 4.62 | 4.62 | 1.09% | 65,966 |
| May 19, 2026 | 4.84 | 4.86 | 4.55 | 4.57 | 4.57 | -7.11% | 85,995 |
| May 18, 2026 | 5.05 | 5.28 | 4.85 | 4.92 | 4.92 | -0.81% | 256,246 |
| May 15, 2026 | 5.34 | 5.34 | 4.90 | 4.96 | 4.96 | -5.70% | 152,055 |
| May 14, 2026 | 4.59 | 5.36 | 4.32 | 5.26 | 5.26 | 15.86% | 440,775 |
| May 13, 2026 | 4.20 | 4.65 | 4.14 | 4.54 | 4.54 | 5.83% | 273,639 |
| May 12, 2026 | 4.17 | 4.35 | 3.90 | 4.29 | 4.29 | 2.63% | 512,537 |
| May 11, 2026 | 4.12 | 4.25 | 4.12 | 4.18 | 4.18 | 1.70% | 144,119 |
| May 8, 2026 | 4.23 | 4.28 | 4.06 | 4.11 | 4.11 | -2.14% | 165,654 |
| May 7, 2026 | 4.32 | 4.34 | 4.15 | 4.20 | 4.20 | -0.94% | 100,851 |
| May 6, 2026 | 4.27 | 4.37 | 4.17 | 4.24 | 4.24 | -0.24% | 74,539 |
| May 5, 2026 | 4.31 | 4.31 | 4.15 | 4.25 | 4.25 | -0.23% | 159,933 |
| May 4, 2026 | 4.20 | 4.30 | 4.11 | 4.26 | 4.26 | 2.16% | 127,667 |
| May 1, 2026 | 4.23 | 4.32 | 4.15 | 4.17 | 4.17 | -1.42% | 120,759 |
| Apr 30, 2026 | 4.11 | 4.27 | 4.08 | 4.23 | 4.23 | 3.93% | 78,395 |
| Apr 29, 2026 | 4.23 | 4.38 | 4.06 | 4.07 | 4.07 | -4.46% | 108,528 |
| Apr 28, 2026 | 4.45 | 4.50 | 4.26 | 4.26 | 4.26 | -3.18% | 63,749 |
| Apr 27, 2026 | 4.26 | 4.56 | 4.26 | 4.40 | 4.40 | 1.85% | 140,340 |
| Apr 24, 2026 | 4.31 | 4.38 | 4.18 | 4.32 | 4.32 | -0.46% | 109,537 |
| Apr 23, 2026 | 4.46 | 4.46 | 4.19 | 4.34 | 4.34 | -1.59% | 174,969 |
| Apr 22, 2026 | 4.56 | 4.64 | 4.41 | 4.41 | 4.41 | -2.65% | 160,610 |
| Apr 21, 2026 | 5.00 | 5.05 | 4.52 | 4.53 | 4.53 | -9.22% | 236,249 |
| Apr 20, 2026 | 4.74 | 5.08 | 4.69 | 4.99 | 4.99 | 4.39% | 234,824 |
| Apr 17, 2026 | 4.55 | 4.82 | 4.53 | 4.78 | 4.78 | 6.70% | 219,803 |
| Apr 16, 2026 | 4.52 | 4.54 | 4.34 | 4.48 | 4.48 | -1.10% | 82,142 |
| Apr 15, 2026 | 4.45 | 4.54 | 4.34 | 4.53 | 4.53 | 1.57% | 107,170 |
| Apr 14, 2026 | 4.48 | 4.51 | 4.30 | 4.46 | 4.46 | 0.22% | 130,701 |
| Apr 13, 2026 | 4.18 | 4.50 | 4.16 | 4.45 | 4.45 | 6.71% | 208,013 |
| Apr 10, 2026 | 4.54 | 4.59 | 4.06 | 4.17 | 4.17 | -7.95% | 156,636 |
| Apr 9, 2026 | 4.14 | 4.58 | 4.13 | 4.53 | 4.53 | 10.22% | 342,164 |
| Apr 8, 2026 | 4.09 | 4.17 | 4.00 | 4.11 | 4.11 | 3.01% | 171,342 |
| Apr 7, 2026 | 4.03 | 4.03 | 3.90 | 3.99 | 3.99 | -1.48% | 81,955 |
| Apr 6, 2026 | 4.08 | 4.13 | 3.90 | 4.05 | 4.05 | 1.00% | 191,447 |
| Apr 2, 2026 | 3.96 | 4.12 | 3.91 | 4.01 | 4.01 | -1.72% | 76,016 |
| Apr 1, 2026 | 4.00 | 4.19 | 3.99 | 4.08 | 4.08 | 3.55% | 111,859 |
| Mar 31, 2026 | 3.84 | 4.02 | 3.76 | 3.94 | 3.94 | 4.23% | 99,374 |
| Mar 30, 2026 | 4.00 | 4.03 | 3.71 | 3.78 | 3.78 | -4.55% | 128,871 |
| Mar 27, 2026 | 4.18 | 4.18 | 3.91 | 3.96 | 3.96 | -5.26% | 251,407 |
| Mar 26, 2026 | 4.16 | 4.27 | 4.10 | 4.18 | 4.18 | -0.36% | 118,593 |
| Mar 25, 2026 | 4.18 | 4.39 | 4.15 | 4.20 | 4.20 | 1.08% | 185,021 |
| Mar 24, 2026 | 4.21 | 4.22 | 4.02 | 4.15 | 4.15 | -1.66% | 176,956 |
| Mar 23, 2026 | 4.23 | 4.29 | 4.13 | 4.22 | 4.22 | 0.24% | 90,098 |
| Mar 20, 2026 | 4.29 | 4.30 | 4.13 | 4.21 | 4.21 | -1.41% | 141,971 |
| Mar 19, 2026 | 4.48 | 4.48 | 4.11 | 4.27 | 4.27 | -4.04% | 206,666 |
| Mar 18, 2026 | 4.43 | 4.68 | 4.26 | 4.45 | 4.45 | 1.14% | 249,081 |
| Mar 17, 2026 | 4.53 | 4.61 | 4.37 | 4.40 | 4.40 | -2.22% | 67,954 |
| Mar 16, 2026 | 4.46 | 4.64 | 4.35 | 4.50 | 4.50 | -0.66% | 165,680 |
| Mar 13, 2026 | 4.78 | 4.86 | 4.46 | 4.53 | 4.53 | -4.63% | 138,198 |
| Mar 12, 2026 | 4.85 | 4.86 | 4.69 | 4.75 | 4.75 | -3.65% | 134,037 |
| Mar 11, 2026 | 4.90 | 4.97 | 4.79 | 4.93 | 4.93 | 0.61% | 121,961 |
| Mar 10, 2026 | 4.85 | 5.06 | 4.83 | 4.90 | 4.90 | 1.24% | 136,115 |
| Mar 9, 2026 | 4.71 | 4.88 | 4.66 | 4.84 | 4.84 | 1.04% | 87,598 |
| Mar 6, 2026 | 4.65 | 4.88 | 4.64 | 4.79 | 4.79 | 1.05% | 89,507 |
| Mar 5, 2026 | 4.91 | 5.03 | 4.68 | 4.74 | 4.74 | -3.85% | 79,486 |
| Mar 4, 2026 | 4.72 | 4.98 | 4.63 | 4.93 | 4.93 | 5.12% | 96,920 |
| Mar 3, 2026 | 4.78 | 4.86 | 4.59 | 4.69 | 4.69 | -4.48% | 119,061 |
| Mar 2, 2026 | 4.88 | 4.95 | 4.66 | 4.91 | 4.91 | -1.01% | 161,426 |
| Feb 27, 2026 | 4.92 | 5.04 | 4.84 | 4.96 | 4.96 | -0.40% | 82,020 |
| Feb 26, 2026 | 5.02 | 5.08 | 4.83 | 4.98 | 4.98 | -1.39% | 69,714 |
| Feb 25, 2026 | 4.92 | 5.10 | 4.86 | 5.05 | 5.05 | 3.06% | 155,909 |
| Feb 24, 2026 | 4.63 | 4.91 | 4.60 | 4.90 | 4.90 | 4.70% | 134,952 |
| Feb 23, 2026 | 4.60 | 4.72 | 4.58 | 4.68 | 4.68 | 1.52% | 55,708 |
| Feb 20, 2026 | 4.80 | 4.80 | 4.55 | 4.61 | 4.61 | -4.95% | 103,818 |
| Feb 19, 2026 | 4.80 | 4.90 | 4.64 | 4.85 | 4.85 | - | 161,186 |
| Feb 18, 2026 | 4.61 | 4.87 | 4.61 | 4.85 | 4.85 | 4.30% | 83,158 |
| Feb 17, 2026 | 4.72 | 4.75 | 4.51 | 4.65 | 4.65 | -1.27% | 123,201 |
| Feb 13, 2026 | 4.68 | 4.85 | 4.68 | 4.71 | 4.71 | -0.63% | 76,480 |
| Feb 12, 2026 | 4.92 | 4.92 | 4.69 | 4.74 | 4.74 | -3.85% | 65,297 |
| Feb 11, 2026 | 5.00 | 5.01 | 4.77 | 4.93 | 4.93 | -0.60% | 106,027 |
| Feb 10, 2026 | 4.89 | 5.32 | 4.78 | 4.96 | 4.96 | 1.22% | 189,018 |
| Feb 9, 2026 | 4.83 | 4.95 | 4.72 | 4.90 | 4.90 | 1.24% | 136,924 |
| Feb 6, 2026 | 4.43 | 4.88 | 4.43 | 4.84 | 4.84 | 9.50% | 110,275 |
| Feb 5, 2026 | 4.71 | 4.80 | 4.41 | 4.42 | 4.42 | -7.14% | 208,254 |
| Feb 4, 2026 | 4.84 | 4.97 | 4.67 | 4.76 | 4.76 | -2.06% | 168,332 |
| Feb 3, 2026 | 4.71 | 4.94 | 4.69 | 4.86 | 4.86 | 2.53% | 165,364 |