Coya Therapeutics, Inc. (COYA)
NASDAQ: COYA · Real-Time Price · USD
4.260
-0.140 (-3.18%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Coya Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.45 | 4.50 | 4.26 | 4.26 | 4.26 | -3.18% | 52,399 |
| Apr 27, 2026 | 4.26 | 4.56 | 4.26 | 4.40 | 4.40 | 1.85% | 139,529 |
| Apr 24, 2026 | 4.31 | 4.38 | 4.18 | 4.32 | 4.32 | -0.46% | 109,532 |
| 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 |
| Feb 2, 2026 | 4.62 | 4.87 | 4.62 | 4.74 | 4.74 | 1.94% | 206,864 |
| Jan 30, 2026 | 4.68 | 4.85 | 4.50 | 4.65 | 4.65 | 1.09% | 292,996 |
| Jan 29, 2026 | 4.57 | 4.76 | 4.45 | 4.60 | 4.60 | - | 190,997 |
| Jan 28, 2026 | 4.86 | 4.86 | 4.50 | 4.60 | 4.60 | -4.96% | 315,599 |
| Jan 27, 2026 | 4.69 | 4.86 | 4.66 | 4.84 | 4.84 | 3.42% | 83,603 |
| Jan 26, 2026 | 4.66 | 4.77 | 4.51 | 4.68 | 4.68 | -0.85% | 221,524 |
| Jan 23, 2026 | 4.73 | 4.82 | 4.56 | 4.72 | 4.72 | -0.21% | 304,890 |
| Jan 22, 2026 | 4.54 | 4.76 | 4.49 | 4.73 | 4.73 | 3.96% | 212,574 |
| Jan 21, 2026 | 4.48 | 4.64 | 4.37 | 4.55 | 4.55 | 1.56% | 302,284 |
| Jan 20, 2026 | 4.21 | 4.56 | 4.01 | 4.48 | 4.48 | 4.67% | 353,786 |
| Jan 16, 2026 | 4.11 | 4.37 | 4.06 | 4.28 | 4.28 | 6.20% | 385,311 |
| Jan 15, 2026 | 4.63 | 4.73 | 3.94 | 4.03 | 4.03 | -13.15% | 1,027,172 |
| Jan 14, 2026 | 4.69 | 4.95 | 4.62 | 4.64 | 4.64 | 0.43% | 279,123 |
| Jan 13, 2026 | 4.75 | 4.85 | 4.45 | 4.62 | 4.62 | -2.74% | 324,536 |
| Jan 12, 2026 | 4.88 | 4.88 | 4.55 | 4.75 | 4.75 | -2.06% | 364,805 |
| Jan 9, 2026 | 5.15 | 5.15 | 4.78 | 4.85 | 4.85 | -5.27% | 576,966 |
| Jan 8, 2026 | 5.15 | 5.40 | 4.99 | 5.12 | 5.12 | -0.58% | 386,198 |
| Jan 7, 2026 | 5.32 | 5.50 | 5.01 | 5.15 | 5.15 | -1.90% | 340,264 |
| Jan 6, 2026 | 5.43 | 5.48 | 5.25 | 5.25 | 5.25 | -2.05% | 166,869 |
| Jan 5, 2026 | 5.75 | 5.96 | 5.31 | 5.36 | 5.36 | -5.13% | 321,742 |
| Jan 2, 2026 | 5.83 | 5.94 | 5.44 | 5.65 | 5.65 | -2.59% | 291,274 |
| 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% | 194,190 |
| Dec 19, 2025 | 5.29 | 5.55 | 5.27 | 5.49 | 5.49 | 3.58% | 363,477 |
| 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% | 196,451 |
| Dec 16, 2025 | 5.91 | 5.95 | 5.73 | 5.83 | 5.83 | -1.35% | 205,108 |
| Dec 15, 2025 | 6.23 | 6.36 | 5.90 | 5.91 | 5.91 | -4.37% | 301,124 |
| Dec 12, 2025 | 6.29 | 6.44 | 6.12 | 6.18 | 6.18 | -1.12% | 268,417 |
| Dec 11, 2025 | 6.03 | 6.28 | 6.03 | 6.25 | 6.25 | 2.63% | 245,280 |
| Dec 10, 2025 | 6.11 | 6.33 | 6.00 | 6.09 | 6.09 | -0.81% | 208,146 |
| Dec 9, 2025 | 6.15 | 6.30 | 6.07 | 6.14 | 6.14 | 1.15% | 190,684 |
| 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 |